File size: 263,655 Bytes
62790b0 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 | date,open,high,low,close,volume
2015-01-02,112.48999786376953,114.80000305175781,112.31999969482422,114.08000183105469,7109600
2015-01-05,114.77999877929688,116.0,114.7300033569336,115.80000305175781,8177400
2015-01-06,116.22000122070312,117.5,115.80000305175781,117.12000274658203,11238300
2015-01-07,116.47000122070312,116.87999725341797,116.16999816894531,116.43000030517578,6434200
2015-01-08,116.44999694824219,116.87000274658203,115.8499984741211,115.94000244140625,7033700
2015-01-09,116.51000213623047,117.33999633789062,116.5,117.26000213623047,7962900
2015-01-12,117.45999908447266,118.70999908447266,117.31999969482422,118.55999755859375,8318200
2015-01-13,118.95999908447266,119.19000244140625,117.87000274658203,118.16000366210938,7693200
2015-01-14,119.08000183105469,119.31999969482422,117.9000015258789,117.97000122070312,7727400
2015-01-15,120.41000366210938,121.69999694824219,120.33999633789062,120.94000244140625,17692500
2015-01-16,121.7300033569336,123.1500015258789,121.70999908447266,122.5199966430664,14428200
2015-01-20,123.62999725341797,124.5999984741211,123.48999786376953,124.19999694824219,14968600
2015-01-21,125.18000030517578,125.33999633789062,123.37000274658203,124.2300033569336,11082700
2015-01-22,125.06999969482422,125.58000183105469,124.1500015258789,125.2300033569336,10518400
2015-01-23,124.43000030517578,124.5,123.3499984741211,124.2300033569336,6270900
2015-01-26,123.33000183105469,123.33999633789062,122.5199966430664,122.98999786376953,6768600
2015-01-27,123.55999755859375,124.63999938964844,123.51000213623047,124.4000015258789,9584800
2015-01-28,123.5199966430664,123.88999938964844,122.94000244140625,123.41999816894531,8470600
2015-01-29,121.98999786376953,122.29000091552734,120.26000213623047,120.76000213623047,11998000
2015-01-30,121.30000305175781,123.55000305175781,120.91999816894531,123.44999694824219,14555900
2015-02-02,121.83999633789062,123.16000366210938,121.81999969482422,122.41999816894531,8885200
2015-02-03,121.73999786376953,121.76000213623047,120.55999755859375,121.05000305175781,8255900
2015-02-04,121.62999725341797,122.22000122070312,120.91999816894531,121.58000183105469,5386700
2015-02-05,120.9800033569336,121.83000183105469,120.61000061035156,121.79000091552734,6879900
2015-02-06,119.1500015258789,119.5199966430664,117.94999694824219,118.63999938964844,13206900
2015-02-09,118.83000183105469,119.4000015258789,118.7699966430664,119.16999816894531,5237200
2015-02-10,118.62999725341797,119.05999755859375,118.20999908447266,118.47000122070312,4086300
2015-02-11,118.48999786376953,118.56999969482422,117.0,117.06999969482422,6784400
2015-02-12,117.68000030517578,117.81999969482422,117.08999633789062,117.33999633789062,4344400
2015-02-13,118.05000305175781,118.58000183105469,117.79000091552734,117.9800033569336,4108900
2015-02-17,116.4000015258789,116.54000091552734,115.58000183105469,116.01000213623047,7225200
2015-02-18,115.98999786376953,116.52999877929688,114.98999786376953,116.33999633789062,8336000
2015-02-19,116.4000015258789,116.54000091552734,115.73999786376953,115.94000244140625,6528700
2015-02-20,116.0999984741211,116.45999908447266,115.05000305175781,115.27999877929688,6681700
2015-02-23,115.11000061035156,116.22000122070312,115.06999969482422,115.43000030517578,4812400
2015-02-24,115.0,115.55000305175781,114.29000091552734,115.26000213623047,7612900
2015-02-25,115.83000183105469,115.88999938964844,115.33000183105469,115.69999694824219,5032500
2015-02-26,116.54000091552734,116.55000305175781,115.83000183105469,116.06999969482422,4025400
2015-02-27,116.73999786376953,117.06999969482422,116.16000366210938,116.16000366210938,8255600
2015-03-02,116.5,116.63999938964844,115.62000274658203,115.68000030517578,7993300
2015-03-03,116.04000091552734,116.61000061035156,115.3499984741211,115.47000122070312,4738300
2015-03-04,115.69999694824219,115.79000091552734,115.0199966430664,115.11000061035156,4762400
2015-03-05,115.43000030517578,116.12000274658203,114.83999633789062,115.0,5872200
2015-03-06,113.16999816894531,113.26000213623047,111.69999694824219,111.86000061035156,11190800
2015-03-09,112.41999816894531,112.62000274658203,111.94999694824219,111.97000122070312,5534000
2015-03-10,112.08999633789062,112.3499984741211,111.22000122070312,111.41999816894531,7019800
2015-03-11,111.2300033569336,111.25,110.16000366210938,110.75,6550400
2015-03-12,111.1500015258789,111.19999694824219,110.25,110.72000122070312,6631500
2015-03-13,111.0999984741211,111.27999877929688,110.51000213623047,110.87999725341797,4557600
2015-03-16,111.08999633789062,111.20999908447266,110.41999816894531,110.80999755859375,3265300
2015-03-17,109.91999816894531,111.3499984741211,109.7699966430664,110.20999908447266,8923300
2015-03-18,110.33000183105469,112.87000274658203,110.08999633789062,112.37000274658203,12448000
2015-03-19,111.8499984741211,112.58000183105469,111.58000183105469,112.29000091552734,6537700
2015-03-20,112.70999908447266,114.0,112.66999816894531,113.56999969482422,8033400
2015-03-23,113.69999694824219,114.37000274658203,113.48999786376953,114.29000091552734,4240300
2015-03-24,114.3499984741211,114.6500015258789,113.81999969482422,114.56999969482422,2979300
2015-03-25,115.11000061035156,115.13999938964844,114.6500015258789,114.7300033569336,3021400
2015-03-26,115.7300033569336,115.83999633789062,115.33999633789062,115.4800033569336,5495200
2015-03-27,115.13999938964844,115.36000061035156,114.44999694824219,115.05999755859375,4921700
2015-03-30,113.9000015258789,114.01000213623047,113.54000091552734,113.75,4383900
2015-03-31,113.83999633789062,114.27999877929688,113.41000366210938,113.66000366210938,4383300
2015-04-01,114.55999755859375,115.98999786376953,114.54000091552734,115.5999984741211,7324000
2015-04-02,115.47000122070312,115.72000122070312,114.68000030517578,115.27999877929688,3884100
2015-04-06,117.31999969482422,117.47000122070312,116.5199966430664,116.69000244140625,5914200
2015-04-07,116.2699966430664,116.51000213623047,115.94000244140625,116.11000061035156,2468500
2015-04-08,115.9800033569336,116.02999877929688,114.9000015258789,115.47000122070312,5568500
2015-04-09,114.80000305175781,114.8499984741211,114.4800033569336,114.66999816894531,4707000
2015-04-10,116.0,116.19000244140625,115.5,115.97000122070312,3932400
2015-04-13,115.3499984741211,115.38999938964844,114.80000305175781,115.13999938964844,3190100
2015-04-14,114.69000244140625,115.06999969482422,114.38999938964844,114.44000244140625,3651500
2015-04-15,114.80000305175781,115.5999984741211,114.47000122070312,115.43000030517578,3656000
2015-04-16,115.55000305175781,115.66000366210938,114.63999938964844,115.02999877929688,3132300
2015-04-17,115.37999725341797,115.79000091552734,115.2300033569336,115.5999984741211,3496300
2015-04-20,114.81999969482422,114.94999694824219,114.31999969482422,114.72000122070312,3932800
2015-04-21,114.72000122070312,115.55999755859375,114.6500015258789,115.37999725341797,3317700
2015-04-22,114.83000183105469,114.95999908447266,113.7699966430664,113.83000183105469,5696000
2015-04-23,113.9000015258789,114.95999908447266,113.80999755859375,114.66000366210938,3459500
2015-04-24,113.95999908447266,114.06999969482422,112.7699966430664,113.05000305175781,7152900
2015-04-27,113.87000274658203,115.81999969482422,113.66999816894531,115.33000183105469,7487600
2015-04-28,115.36000061035156,116.62000274658203,115.33999633789062,116.33000183105469,8054400
2015-04-29,116.05999755859375,116.38999938964844,115.27999877929688,115.51000213623047,7170500
2015-04-30,113.87999725341797,113.87999725341797,112.95999908447266,113.47000122070312,9440300
2015-05-01,112.41999816894531,113.30999755859375,112.27999877929688,113.08000183105469,7597000
2015-05-04,114.18000030517578,114.44000244140625,113.87999725341797,114.0999984741211,3648100
2015-05-05,114.88999938964844,115.11000061035156,114.38999938964844,114.41999816894531,3856500
2015-05-06,114.58999633789062,114.75,114.0199966430664,114.36000061035156,3280700
2015-05-07,113.83999633789062,114.01000213623047,113.31999969482422,113.41999816894531,5455100
2015-05-08,114.33999633789062,114.43000030517578,113.58999633789062,113.97000122070312,9964100
2015-05-11,114.08999633789062,114.30999755859375,113.08000183105469,113.52999877929688,2916700
2015-05-12,114.0999984741211,114.66999816894531,114.05999755859375,114.5,3256700
2015-05-13,115.73999786376953,116.93000030517578,115.68000030517578,116.55000305175781,11768200
2015-05-14,117.27999877929688,117.75,117.02999877929688,117.18000030517578,6923000
2015-05-15,116.80000305175781,117.62999725341797,116.68000030517578,117.52999877929688,4447300
2015-05-18,117.77999877929688,117.87999725341797,117.2699966430664,117.5199966430664,5079900
2015-05-19,116.55000305175781,116.7300033569336,115.6500015258789,115.88999938964844,5052100
2015-05-20,116.02999877929688,116.37999725341797,115.76000213623047,116.08000183105469,4432600
2015-05-21,115.52999877929688,116.0,115.47000122070312,115.69000244140625,2514700
2015-05-22,115.51000213623047,115.93000030517578,115.31999969482422,115.5999984741211,1780200
2015-05-26,113.83999633789062,114.2300033569336,113.69999694824219,113.91000366210938,5769600
2015-05-27,113.77999877929688,114.01000213623047,113.62999725341797,113.88999938964844,2681100
2015-05-28,113.8499984741211,114.16000366210938,113.20999908447266,114.0199966430664,5266000
2015-05-29,114.13999938964844,114.4800033569336,114.0,114.0999984741211,3407500
2015-06-01,115.0199966430664,115.5,113.9000015258789,114.0,8254000
2015-06-02,114.36000061035156,114.6500015258789,114.16999816894531,114.45999908447266,3988600
2015-06-03,114.12999725341797,114.37000274658203,113.08000183105469,113.63999938964844,4885200
2015-06-04,112.9800033569336,113.1500015258789,112.4800033569336,112.83999633789062,5566600
2015-06-05,111.5999984741211,112.38999938964844,111.56999969482422,112.23999786376953,5561300
2015-06-08,112.38999938964844,112.66000366210938,112.12999725341797,112.56999969482422,3122100
2015-06-09,113.1500015258789,113.2300033569336,112.70999908447266,112.81999969482422,3529900
2015-06-10,114.13999938964844,114.13999938964844,113.69000244140625,113.77999877929688,5452900
2015-06-11,113.2699966430664,113.41000366210938,112.91999816894531,113.26000213623047,4434700
2015-06-12,113.05999755859375,113.5,112.95999908447266,113.2300033569336,2998500
2015-06-15,113.27999877929688,114.1500015258789,113.20999908447266,113.7300033569336,5055100
2015-06-16,113.08000183105469,113.44999694824219,112.79000091552734,113.31999969482422,4033300
2015-06-17,113.06999969482422,114.04000091552734,112.62999725341797,113.8499984741211,6456000
2015-06-18,115.19000244140625,115.61000061035156,114.88999938964844,115.31999969482422,8041300
2015-06-19,115.33999633789062,115.45999908447266,114.94999694824219,115.12000274658203,4611600
2015-06-22,113.79000091552734,113.94000244140625,113.33999633789062,113.63999938964844,5763700
2015-06-23,112.95999908447266,113.16999816894531,112.79000091552734,112.88999938964844,4522800
2015-06-24,112.4800033569336,112.73999786376953,112.30999755859375,112.58999633789062,2975500
2015-06-25,112.43000030517578,112.70999908447266,112.31999969482422,112.44000244140625,2904700
2015-06-26,112.19999694824219,112.68000030517578,112.12999725341797,112.55999755859375,4392600
2015-06-29,112.80999755859375,113.2300033569336,112.52999877929688,113.06999969482422,5820200
2015-06-30,112.23999786376953,113.05000305175781,111.83999633789062,112.37000274658203,7897000
2015-07-01,112.12000274658203,112.51000213623047,111.94000244140625,111.9800033569336,4409000
2015-07-02,111.66000366210938,111.83999633789062,111.41000366210938,111.76000213623047,3838600
2015-07-06,111.70999908447266,112.58000183105469,111.62999725341797,112.05999755859375,4259800
2015-07-07,111.08000183105469,111.13999938964844,110.05000305175781,110.76000213623047,9073400
2015-07-08,111.37999725341797,111.6500015258789,111.08000183105469,111.08999633789062,5694900
2015-07-09,111.80000305175781,111.93000030517578,111.1500015258789,111.36000061035156,3802900
2015-07-10,111.18000030517578,111.70999908447266,111.02999877929688,111.48999786376953,3594900
2015-07-13,110.43000030517578,111.13999938964844,110.36000061035156,110.98999786376953,4279300
2015-07-14,111.0,111.08000183105469,110.62999725341797,110.73999786376953,2601000
2015-07-15,110.0,110.19000244140625,109.58000183105469,110.16000366210938,9286200
2015-07-16,109.66999816894531,110.01000213623047,109.5999984741211,109.76000213623047,4629700
2015-07-17,109.11000061035156,109.16000366210938,108.4000015258789,108.6500015258789,14858300
2015-07-20,106.5999984741211,106.6500015258789,105.62000274658203,105.69999694824219,15751700
2015-07-21,105.80999755859375,106.31999969482422,105.25,105.37000274658203,10519800
2015-07-22,104.38999938964844,105.08999633789062,104.18000030517578,104.80000305175781,8349200
2015-07-23,104.9800033569336,105.30000305175781,104.19999694824219,104.33000183105469,5779300
2015-07-24,103.61000061035156,105.58999633789062,103.43000030517578,105.3499984741211,11572700
2015-07-27,104.94000244140625,105.68000030517578,104.66000366210938,104.86000061035156,10690100
2015-07-28,105.08999633789062,105.33000183105469,104.83000183105469,105.0199966430664,5549200
2015-07-29,104.93000030517578,105.62999725341797,104.48999786376953,105.16999816894531,5616900
2015-07-30,104.02999877929688,104.97000122070312,103.86000061035156,104.2699966430664,6652000
2015-07-31,105.41000366210938,105.75,104.69000244140625,104.93000030517578,6689200
2015-08-03,104.58999633789062,104.81999969482422,104.05000305175781,104.0999984741211,3528600
2015-08-04,104.55999755859375,104.75,103.94999694824219,104.30999755859375,3241000
2015-08-05,104.41999816894531,104.5,103.77999877929688,103.93000030517578,5041000
2015-08-06,104.1500015258789,104.86000061035156,104.13999938964844,104.38999938964844,3908100
2015-08-07,104.55999755859375,105.37999725341797,104.55000305175781,104.6500015258789,4400900
2015-08-10,105.02999877929688,106.2699966430664,104.91999816894531,105.72000122070312,5892600
2015-08-11,106.48999786376953,106.62999725341797,105.7699966430664,106.26000213623047,4060900
2015-08-12,106.98999786376953,107.91000366210938,106.93000030517578,107.75,10022500
2015-08-13,106.94999694824219,107.18000030517578,106.70999908447266,106.86000061035156,4761700
2015-08-14,107.06999969482422,107.41000366210938,106.54000091552734,106.8499984741211,3509200
2015-08-17,107.37000274658203,107.51000213623047,107.0,107.12999725341797,5769100
2015-08-18,106.66999816894531,107.33000183105469,106.30999755859375,107.11000061035156,4121800
2015-08-19,107.62999725341797,108.66999816894531,107.62999725341797,108.55000305175781,7035100
2015-08-20,109.80999755859375,110.61000061035156,109.69999694824219,110.44000244140625,12549000
2015-08-21,110.93000030517578,111.33000183105469,110.12000274658203,111.12999725341797,13917600
2015-08-24,111.54000091552734,112.12000274658203,109.7699966430664,110.52999877929688,18388700
2015-08-25,110.01000213623047,110.05000305175781,108.72000122070312,109.16000366210938,9974200
2015-08-26,107.72000122070312,108.05999755859375,107.08000183105469,107.66999816894531,10856600
2015-08-27,107.33000183105469,108.04000091552734,107.11000061035156,107.7300033569336,8102100
2015-08-28,108.16999816894531,109.30000305175781,108.12000274658203,108.69999694824219,7558900
2015-08-31,108.19000244140625,108.91999816894531,108.02999877929688,108.81999969482422,4532100
2015-09-01,109.62999725341797,109.7699966430664,108.94000244140625,109.19999694824219,7077800
2015-09-02,109.01000213623047,109.33999633789062,108.45999908447266,108.62000274658203,4115700
2015-09-03,107.7699966430664,108.31999969482422,107.55999755859375,107.83999633789062,3913100
2015-09-04,107.13999938964844,107.55999755859375,107.06999969482422,107.48999786376953,4025000
2015-09-08,107.5999984741211,107.94000244140625,107.30999755859375,107.5199966430664,5982100
2015-09-09,106.63999938964844,106.70999908447266,105.4800033569336,106.12999725341797,8855100
2015-09-10,106.61000061035156,106.69999694824219,106.18000030517578,106.37999725341797,6204000
2015-09-11,105.6500015258789,106.19999694824219,105.2699966430664,106.16000366210938,4023900
2015-09-14,105.86000061035156,106.38999938964844,105.77999877929688,106.22000122070312,2350800
2015-09-15,105.83000183105469,106.05999755859375,105.68000030517578,105.9000015258789,2905000
2015-09-16,106.5999984741211,107.70999908447266,106.55999755859375,107.30999755859375,5315600
2015-09-17,107.06999969482422,108.58000183105469,106.95999908447266,108.41000366210938,8403800
2015-09-18,109.0999984741211,109.37999725341797,108.81999969482422,109.20999908447266,6794300
2015-09-21,108.48999786376953,108.66000366210938,108.33000183105469,108.52999877929688,4104800
2015-09-22,107.58000183105469,107.95999908447266,107.44000244140625,107.79000091552734,5483300
2015-09-23,108.54000091552734,108.63999938964844,108.19999694824219,108.22000122070312,2744200
2015-09-24,109.66999816894531,110.81999969482422,109.62999725341797,110.48999786376953,11024300
2015-09-25,109.87000274658203,110.02999877929688,109.55000305175781,109.80999755859375,5209500
2015-09-28,108.37000274658203,108.91000366210938,108.2699966430664,108.41999816894531,3809600
2015-09-29,108.23999786376953,108.69000244140625,107.87999725341797,107.9800033569336,4043600
2015-09-30,106.77999877929688,107.08000183105469,106.47000122070312,106.86000061035156,7405600
2015-10-01,106.9800033569336,107.20999908447266,106.62999725341797,106.7300033569336,4278600
2015-10-02,108.54000091552734,109.31999969482422,108.54000091552734,108.98999786376953,7730600
2015-10-05,109.13999938964844,109.37999725341797,108.45999908447266,108.7699966430664,5490200
2015-10-06,109.80000305175781,110.26000213623047,109.62999725341797,109.86000061035156,7513900
2015-10-07,109.75,110.13999938964844,109.33999633789062,109.69999694824219,5355500
2015-10-08,109.16000366210938,110.2699966430664,109.05999755859375,109.13999938964844,5038200
2015-10-09,110.54000091552734,111.05000305175781,110.2300033569336,110.87000274658203,7907300
2015-10-12,111.66999816894531,111.7300033569336,111.01000213623047,111.30999755859375,6257900
2015-10-13,111.36000061035156,111.87000274658203,111.27999877929688,111.86000061035156,5149600
2015-10-14,112.62999725341797,113.94999694824219,112.30000305175781,113.80999755859375,10207800
2015-10-15,113.19999694824219,113.98999786376953,112.94000244140625,113.29000091552734,14083900
2015-10-16,113.23999786376953,113.44000244140625,112.43000030517578,112.48999786376953,7328000
2015-10-19,112.63999938964844,112.69000244140625,111.88999938964844,112.0199966430664,3959400
2015-10-20,112.37999725341797,113.08999633789062,112.37999725341797,112.7300033569336,4903200
2015-10-21,112.37000274658203,112.37000274658203,111.41000366210938,111.7300033569336,3908800
2015-10-22,111.5199966430664,112.20999908447266,111.43000030517578,111.69000244140625,3436400
2015-10-23,111.80999755859375,111.83999633789062,110.95999908447266,111.5,4868400
2015-10-26,111.7300033569336,111.9800033569336,111.33000183105469,111.43000030517578,2573500
2015-10-27,111.30999755859375,111.80999755859375,111.29000091552734,111.68000030517578,2646100
2015-10-28,112.68000030517578,113.25,110.30999755859375,110.77999877929688,8201200
2015-10-29,110.2300033569336,110.5999984741211,109.66000366210938,109.72000122070312,5150800
2015-10-30,109.5,109.58000183105469,109.05999755859375,109.30000305175781,5543200
2015-11-02,108.63999938964844,108.83999633789062,108.45999908447266,108.58999633789062,5843300
2015-11-03,107.79000091552734,107.80999755859375,106.68000030517578,106.9800033569336,7145300
2015-11-04,107.0199966430664,107.08999633789062,105.91999816894531,105.97000122070312,7617800
2015-11-05,106.01000213623047,106.0999984741211,105.58000183105469,105.63999938964844,5931100
2015-11-06,104.16999816894531,104.41999816894531,104.0199966430664,104.0999984741211,8831900
2015-11-09,104.29000091552734,104.58000183105469,104.19000244140625,104.4000015258789,4129200
2015-11-10,104.08999633789062,104.6500015258789,103.87000274658203,104.18000030517578,4450800
2015-11-11,104.08999633789062,104.2300033569336,103.77999877929688,103.83000183105469,3527600
2015-11-12,103.08999633789062,104.31999969482422,103.04000091552734,103.8499984741211,6300500
2015-11-13,103.54000091552734,103.73999786376953,103.44999694824219,103.55999755859375,3224200
2015-11-16,103.9800033569336,104.02999877929688,103.5199966430664,103.70999908447266,2951200
2015-11-17,103.37999725341797,103.4000015258789,101.9800033569336,102.33999633789062,8593100
2015-11-18,102.38999938964844,102.94999694824219,102.04000091552734,102.43000030517578,5043800
2015-11-19,103.06999969482422,104.08999633789062,103.06999969482422,103.55999755859375,5087600
2015-11-20,103.58000183105469,103.66000366210938,102.97000122070312,103.08999633789062,5971600
2015-11-23,102.4800033569336,102.75,102.16000366210938,102.26000213623047,4042500
2015-11-24,103.12000274658203,103.25,102.69000244140625,102.94000244140625,3479600
2015-11-25,102.47000122070312,102.69000244140625,102.20999908447266,102.45999908447266,2931300
2015-11-27,101.01000213623047,101.62000274658203,100.98999786376953,101.25,4993600
2015-11-30,101.52999877929688,102.37999725341797,101.5199966430664,101.91999816894531,6773000
2015-12-01,102.30000305175781,102.43000030517578,101.80999755859375,102.27999877929688,4645900
2015-12-02,101.3499984741211,101.3499984741211,100.52999877929688,100.69000244140625,10223500
2015-12-03,101.2300033569336,101.97000122070312,100.8499984741211,101.76000213623047,6499900
2015-12-04,102.73999786376953,104.20999908447266,102.6500015258789,104.0199966430664,10670200
2015-12-07,103.31999969482422,103.37000274658203,102.5,102.66999816894531,4393500
2015-12-08,103.12999725341797,103.26000213623047,102.52999877929688,102.83999633789062,3412300
2015-12-09,103.62999725341797,103.66000366210938,102.31999969482422,102.63999938964844,6026300
2015-12-10,102.51000213623047,102.83000183105469,102.33999633789062,102.55000305175781,3853500
2015-12-11,101.91000366210938,103.31999969482422,101.8499984741211,103.11000061035156,6798400
2015-12-14,102.58000183105469,102.72000122070312,101.73999786376953,101.79000091552734,5563800
2015-12-15,101.70999908447266,102.05999755859375,101.41000366210938,101.5199966430664,6831100
2015-12-16,102.58999633789062,103.19999694824219,101.66000366210938,102.75,8292200
2015-12-17,100.91999816894531,100.98999786376953,100.2300033569336,100.5,10156200
2015-12-18,101.3499984741211,102.52999877929688,101.30000305175781,102.04000091552734,8345900
2015-12-21,102.94999694824219,103.5199966430664,102.83000183105469,103.1500015258789,6378900
2015-12-22,103.08999633789062,103.19999694824219,102.55999755859375,102.61000061035156,4123500
2015-12-23,102.4000015258789,102.58999633789062,102.20999908447266,102.30999755859375,2821400
2015-12-24,102.81999969482422,103.05000305175781,102.7699966430664,103.05000305175781,1710200
2015-12-28,102.4800033569336,102.5999984741211,102.02999877929688,102.2699966430664,3356200
2015-12-29,102.5199966430664,102.58000183105469,102.11000061035156,102.19999694824219,2832200
2015-12-30,101.47000122070312,101.5999984741211,101.3499984741211,101.41999816894531,3745000
2015-12-31,101.4800033569336,101.72000122070312,101.30999755859375,101.45999908447266,3823600
2016-01-04,103.12999725341797,103.66999816894531,102.48999786376953,102.88999938964844,6440000
2016-01-05,103.12999725341797,103.45999908447266,102.93000030517578,103.18000030517578,3500300
2016-01-06,104.37000274658203,104.80000305175781,103.93000030517578,104.66999816894531,9316600
2016-01-07,105.83000183105469,106.23999786376953,105.19000244140625,106.1500015258789,11730400
2016-01-08,105.4800033569336,105.80000305175781,105.04000091552734,105.68000030517578,7678200
2016-01-11,105.47000122070312,105.56999969482422,104.70999908447266,104.73999786376953,6272400
2016-01-12,104.08999633789062,104.58999633789062,103.6500015258789,104.20999908447266,5540200
2016-01-13,103.88999938964844,104.81999969482422,103.77999877929688,104.72000122070312,7324200
2016-01-14,103.75,104.18000030517578,102.5,103.0199966430664,9989100
2016-01-15,104.91999816894531,104.95999908447266,103.97000122070312,104.08000183105469,10052700
2016-01-19,104.05999755859375,104.44999694824219,103.6500015258789,103.9800033569336,4588400
2016-01-20,105.16999816894531,106.16000366210938,104.94000244140625,105.37000274658203,10120900
2016-01-21,104.98999786376953,105.48999786376953,104.5199966430664,105.48999786376953,5425000
2016-01-22,104.93000030517578,105.51000213623047,104.76000213623047,105.0,4185300
2016-01-25,105.76000213623047,106.08999633789062,105.5999984741211,106.08000183105469,6819400
2016-01-26,106.31999969482422,107.43000030517578,106.26000213623047,107.29000091552734,8443400
2016-01-27,106.86000061035156,107.93000030517578,106.6500015258789,107.69000244140625,8273400
2016-01-28,106.55000305175781,106.86000061035156,106.4800033569336,106.54000091552734,5914200
2016-01-29,106.61000061035156,107.0,106.26000213623047,106.94999694824219,8098700
2016-02-01,107.54000091552734,108.1500015258789,107.52999877929688,108.05000305175781,10471800
2016-02-02,107.91999816894531,108.18000030517578,107.3499984741211,108.08999633789062,6656000
2016-02-03,107.91000366210938,109.58000183105469,107.9000015258789,109.25,15785200
2016-02-04,110.44999694824219,110.69999694824219,109.91999816894531,110.56999969482422,13213700
2016-02-05,109.79000091552734,112.3499984741211,109.58000183105469,112.31999969482422,14777300
2016-02-08,113.66999816894531,114.87000274658203,113.38999938964844,113.83000183105469,28341200
2016-02-09,114.43000030517578,114.69000244140625,113.55000305175781,113.58000183105469,18156700
2016-02-10,113.91999816894531,114.5199966430664,112.9800033569336,114.45999908447266,13311100
2016-02-11,118.58999633789062,120.83999633789062,117.7699966430664,119.05999755859375,49139000
2016-02-12,118.12000274658203,118.73999786376953,117.87999725341797,118.36000061035156,16981200
2016-02-16,116.0,116.30999755859375,114.73999786376953,114.7699966430664,14601700
2016-02-17,115.47000122070312,116.06999969482422,114.88999938964844,115.4800033569336,10582400
2016-02-18,115.30000305175781,118.5999984741211,115.29000091552734,118.29000091552734,13586500
2016-02-19,117.26000213623047,117.97000122070312,117.0999984741211,117.58000183105469,15192000
2016-02-22,115.44000244140625,116.19000244140625,115.41000366210938,115.48999786376953,10677800
2016-02-23,116.68000030517578,117.41999816894531,116.5199966430664,117.22000122070312,9033400
2016-02-24,119.0,119.86000061035156,117.3499984741211,117.61000061035156,17938800
2016-02-25,117.62000274658203,118.91000366210938,117.54000091552734,117.91999816894531,12500300
2016-02-26,117.43000030517578,117.72000122070312,115.86000061035156,117.11000061035156,12505100
2016-02-29,117.58999633789062,118.69999694824219,117.52999877929688,118.63999938964844,11517500
2016-03-01,118.73999786376953,119.11000061035156,117.33999633789062,117.7699966430664,14139300
2016-03-02,118.33999633789062,118.97000122070312,118.06999969482422,118.68000030517578,8903000
2016-03-03,118.86000061035156,121.30000305175781,118.80999755859375,120.7300033569336,18724100
2016-03-04,121.12999725341797,122.37000274658203,120.22000122070312,120.54000091552734,16261100
2016-03-07,121.18000030517578,121.58000183105469,120.41000366210938,121.13999938964844,9358600
2016-03-08,121.79000091552734,121.87999725341797,120.47000122070312,120.58000183105469,11531000
2016-03-09,119.19999694824219,120.38999938964844,118.83999633789062,119.58000183105469,8672900
2016-03-10,120.5,121.76000213623047,120.41999816894531,121.5,18104900
2016-03-11,121.19000244140625,121.38999938964844,119.36000061035156,119.41000366210938,10812300
2016-03-14,120.2699966430664,120.30999755859375,117.5,117.87000274658203,14236200
2016-03-15,117.77999877929688,118.04000091552734,117.36000061035156,117.95999908447266,9941800
2016-03-16,117.41999816894531,120.76000213623047,117.33999633789062,120.58999633789062,17334000
2016-03-17,121.16000366210938,121.18000030517578,120.02999877929688,120.12999725341797,9914300
2016-03-18,119.58999633789062,120.33999633789062,119.51000213623047,119.80000305175781,16965900
2016-03-21,119.0,119.33000183105469,118.7300033569336,118.95999908447266,7240600
2016-03-22,119.7300033569336,120.16000366210938,118.95999908447266,119.30999755859375,6786800
2016-03-23,116.73999786376953,117.12000274658203,116.16000366210938,116.61000061035156,15993700
2016-03-24,116.7699966430664,116.94000244140625,116.30000305175781,116.33000183105469,6280900
2016-03-28,116.7300033569336,116.91000366210938,116.2699966430664,116.5999984741211,3879100
2016-03-29,117.36000061035156,118.80999755859375,116.80000305175781,118.76000213623047,14472400
2016-03-30,117.87999725341797,118.19999694824219,116.91000366210938,117.0999984741211,10769100
2016-03-31,118.16000366210938,118.38999938964844,117.5999984741211,117.63999938964844,9348200
2016-04-01,116.08000183105469,116.9800033569336,115.55000305175781,116.93000030517578,10405400
2016-04-04,116.66999816894531,116.7300033569336,116.06999969482422,116.1500015258789,7643700
2016-04-05,117.76000213623047,117.93000030517578,117.1500015258789,117.66000366210938,8865900
2016-04-06,116.69999694824219,117.38999938964844,116.26000213623047,116.94000244140625,7549400
2016-04-07,118.6500015258789,118.8499984741211,115.0,118.61000061035156,11900500
2016-04-08,118.06999969482422,118.7699966430664,117.9800033569336,118.43000030517578,9078900
2016-04-11,119.47000122070312,120.30000305175781,119.41999816894531,120.02999877929688,9846000
2016-04-12,120.2300033569336,120.3499984741211,119.55000305175781,120.05000305175781,9689500
2016-04-13,119.37000274658203,119.43000030517578,118.55999755859375,118.7699966430664,8841500
2016-04-14,118.08999633789062,118.19000244140625,116.94999694824219,117.11000061035156,13165800
2016-04-15,117.33000183105469,118.12000274658203,117.19000244140625,117.91999816894531,7838100
2016-04-18,118.52999877929688,118.55999755859375,117.62999725341797,117.73999786376953,5809800
2016-04-19,119.87000274658203,120.08999633789062,119.37000274658203,119.58000183105469,21031500
2016-04-20,119.66999816894531,120.08000183105469,118.72000122070312,118.97000122070312,10233200
2016-04-21,120.41999816894531,120.55000305175781,119.12999725341797,119.41999816894531,14612800
2016-04-22,118.70999908447266,119.0199966430664,117.27999877929688,117.88999938964844,10047000
2016-04-25,118.13999938964844,118.70999908447266,118.11000061035156,118.2300033569336,4369400
2016-04-26,118.79000091552734,118.88999938964844,118.44999694824219,118.69999694824219,9906800
2016-04-27,118.97000122070312,119.69999694824219,118.43000030517578,119.04000091552734,7976400
2016-04-28,119.91999816894531,121.41999816894531,119.7300033569336,121.29000091552734,15133600
2016-04-29,122.43000030517578,123.93000030517578,122.33999633789062,123.6500015258789,19043900
2016-05-02,123.77999877929688,123.95999908447266,123.05000305175781,123.23999786376953,12137500
2016-05-03,123.7300033569336,123.81999969482422,122.51000213623047,122.95999908447266,9063600
2016-05-04,122.8499984741211,123.2300033569336,121.51000213623047,122.20999908447266,9398200
2016-05-05,122.62999725341797,122.7300033569336,121.25,122.06999969482422,8846900
2016-05-06,122.83000183105469,123.80999755859375,122.58999633789062,123.18000030517578,11366800
2016-05-09,121.19999694824219,121.29000091552734,120.58999633789062,120.6500015258789,9236200
2016-05-10,120.73999786376953,121.37999725341797,120.08000183105469,120.9800033569336,9845000
2016-05-11,121.8499984741211,122.16000366210938,121.37999725341797,122.12000274658203,7590100
2016-05-12,122.0199966430664,122.38999938964844,121.0,121.16000366210938,7447100
2016-05-13,121.08999633789062,121.86000061035156,120.66000366210938,121.70999908447266,7672800
2016-05-16,122.93000030517578,122.97000122070312,121.37999725341797,121.80000305175781,7103000
2016-05-17,121.58000183105469,122.5199966430664,121.4800033569336,122.22000122070312,8619800
2016-05-18,121.22000122070312,121.91999816894531,119.87999725341797,120.0999984741211,13381700
2016-05-19,119.0,119.9800033569336,118.91999816894531,119.87000274658203,14339700
2016-05-20,120.19000244140625,120.31999969482422,119.30999755859375,119.70999908447266,10379400
2016-05-23,118.86000061035156,119.5999984741211,118.75,119.37000274658203,8628200
2016-05-24,118.16999816894531,118.2300033569336,117.25,117.30000305175781,12772000
2016-05-25,116.58999633789062,117.05999755859375,116.31999969482422,116.9800033569336,10487300
2016-05-26,117.56999969482422,117.62999725341797,116.38999938964844,116.58000183105469,5893500
2016-05-27,116.2699966430664,116.36000061035156,115.29000091552734,115.62000274658203,8686700
2016-05-31,115.76000213623047,116.4000015258789,115.5,116.05999755859375,8187600
2016-06-01,115.97000122070312,116.13999938964844,115.19999694824219,115.94000244140625,8399600
2016-06-02,115.77999877929688,115.97000122070312,115.58000183105469,115.66999816894531,4591600
2016-06-03,118.25,118.88999938964844,118.2300033569336,118.87999725341797,14605100
2016-06-06,118.88999938964844,119.16999816894531,118.45999908447266,118.91999816894531,9887900
2016-06-07,118.5,119.0199966430664,118.41000366210938,118.81999969482422,4602900
2016-06-08,120.30000305175781,120.77999877929688,120.2300033569336,120.58000183105469,11661700
2016-06-09,120.61000061035156,121.4800033569336,120.55000305175781,121.25,12174000
2016-06-10,121.55000305175781,122.0999984741211,121.18000030517578,121.73999786376953,13940000
2016-06-13,122.80000305175781,122.83000183105469,122.02999877929688,122.63999938964844,12594200
2016-06-14,123.0,123.05999755859375,122.30000305175781,122.7699966430664,11651700
2016-06-15,122.5199966430664,123.87000274658203,122.37999725341797,123.68000030517578,15053000
2016-06-16,125.16999816894531,125.66999816894531,122.2300033569336,122.37999725341797,26635000
2016-06-17,123.26000213623047,124.0999984741211,122.69000244140625,123.94999694824219,15573800
2016-06-20,122.26000213623047,123.33000183105469,122.12999725341797,123.20999908447266,11866200
2016-06-21,121.6500015258789,121.86000061035156,120.7699966430664,120.83999633789062,14585600
2016-06-22,120.83000183105469,121.25,120.68000030517578,120.9000015258789,7861000
2016-06-23,120.48999786376953,121.02999877929688,120.05999755859375,120.11000061035156,10704900
2016-06-24,126.62000274658203,126.81999969482422,125.0,126.0,35782900
2016-06-27,126.44000244140625,127.05000305175781,125.83000183105469,126.68000030517578,21228800
2016-06-28,125.55999755859375,126.0199966430664,125.05999755859375,125.31999969482422,16001500
2016-06-29,125.91000366210938,126.80999755859375,125.69999694824219,125.83999633789062,12218400
2016-06-30,125.94999694824219,126.5199966430664,125.5,126.47000122070312,15981600
2016-07-01,127.66000366210938,128.4199981689453,127.44000244140625,128.41000366210938,14940700
2016-07-05,128.8000030517578,129.58999633789062,128.1699981689453,129.47000122070312,19026200
2016-07-06,130.5,131.14999389648438,129.82000732421875,130.22999572753906,17376700
2016-07-07,129.82000732421875,130.1199951171875,128.97999572753906,129.74000549316406,16508500
2016-07-08,129.85000610351562,130.52000427246094,128.97000122070312,130.52000427246094,17634200
2016-07-11,129.49000549316406,129.89999389648438,129.16000366210938,129.2899932861328,10855600
2016-07-12,128.52000427246094,128.5399932861328,126.98999786376953,127.1500015258789,26459600
2016-07-13,128.0,128.42999267578125,127.61000061035156,128.32000732421875,7377700
2016-07-14,126.30999755859375,127.37000274658203,126.02999877929688,127.33000183105469,12132400
2016-07-15,126.37999725341797,127.19000244140625,126.33000183105469,126.83999633789062,13892100
2016-07-18,127.0199966430664,127.5,126.62999725341797,127.04000091552734,8489700
2016-07-19,126.94999694824219,127.3499984741211,126.81999969482422,127.20999908447266,5170700
2016-07-20,125.5,126.12000274658203,125.30999755859375,125.38999938964844,11777700
2016-07-21,125.66000366210938,127.37000274658203,125.5999984741211,127.30000305175781,9399200
2016-07-22,126.43000030517578,126.5199966430664,126.01000213623047,126.3499984741211,7716000
2016-07-25,125.52999877929688,126.20999908447266,125.11000061035156,125.47000122070312,13139400
2016-07-26,126.08999633789062,126.13999938964844,125.75,126.0,7613200
2016-07-27,126.79000091552734,128.1199951171875,126.04000091552734,128.02999877929688,17066400
2016-07-28,128.08999633789062,128.1999969482422,127.20999908447266,127.66000366210938,9261800
2016-07-29,128.4199981689453,129.41000366210938,127.87999725341797,128.97999572753906,13708200
2016-08-01,128.57000732421875,129.33999633789062,128.55999755859375,129.22000122070312,7109900
2016-08-02,130.0399932861328,130.5500030517578,129.94000244140625,130.27000427246094,7652800
2016-08-03,129.9499969482422,129.9600067138672,129.27000427246094,129.64999389648438,5010700
2016-08-04,130.00999450683594,130.27999877929688,129.82000732421875,129.8699951171875,4908100
2016-08-05,128.4600067138672,128.5500030517578,127.38999938964844,127.55000305175781,16205100
2016-08-08,127.29000091552734,127.69999694824219,127.2699966430664,127.44000244140625,6773800
2016-08-09,127.94000244140625,128.13999938964844,127.75,127.95999908447266,7500400
2016-08-10,129.1199951171875,129.1999969482422,128.14999389648438,128.55999755859375,6196200
2016-08-11,128.61000061035156,129.19000244140625,127.4800033569336,127.66999816894531,9763800
2016-08-12,127.66999816894531,129.25999450683594,127.19999694824219,127.4000015258789,15395800
2016-08-15,127.62000274658203,128.25,127.5999984741211,127.83999633789062,4530800
2016-08-16,128.1199951171875,129.0399932861328,128.0,128.47000122070312,8678100
2016-08-17,128.1699981689453,128.99000549316406,127.45999908447266,128.5,12034800
2016-08-18,128.88999938964844,129.1699981689453,128.5800018310547,129.11000061035156,9500600
2016-08-19,128.0800018310547,128.6699981689453,127.86000061035156,127.97000122070312,10660100
2016-08-22,127.62999725341797,127.91999816894531,127.44999694824219,127.77999877929688,8627200
2016-08-23,128.13999938964844,128.22000122070312,127.61000061035156,127.76000213623047,9038500
2016-08-24,126.91999816894531,126.97000122070312,126.30000305175781,126.33999633789062,13539700
2016-08-25,125.9800033569336,126.30999755859375,125.95999908447266,126.2300033569336,5926300
2016-08-26,126.87999725341797,128.11000061035156,125.81999969482422,126.05000305175781,17967700
2016-08-29,126.0,126.4800033569336,125.93000030517578,126.30000305175781,5562400
2016-08-30,125.7300033569336,125.94999694824219,124.87999725341797,125.02999877929688,9877000
2016-08-31,124.7300033569336,125.11000061035156,124.63999938964844,124.77999877929688,13324100
2016-09-01,124.66999816894531,125.51000213623047,124.55000305175781,125.29000091552734,12877700
2016-09-02,126.29000091552734,126.56999969482422,125.58000183105469,126.56999969482422,11318600
2016-09-06,127.4000015258789,129.0800018310547,127.2699966430664,128.7100067138672,15115300
2016-09-07,128.7899932861328,128.86000061035156,128.1199951171875,128.27000427246094,8859800
2016-09-08,128.16000366210938,128.52000427246094,127.4000015258789,127.58999633789062,10561800
2016-09-09,127.23999786376953,127.51000213623047,126.69999694824219,126.75,12485600
2016-09-12,126.30999755859375,126.91999816894531,125.97000122070312,126.58999633789062,11140300
2016-09-13,126.47000122070312,126.5999984741211,125.52999877929688,125.75,8866400
2016-09-14,126.0999984741211,126.54000091552734,126.02999877929688,126.18000030517578,5820700
2016-09-15,125.7300033569336,126.0999984741211,124.91000366210938,125.37000274658203,12790400
2016-09-16,124.80999755859375,125.25,124.66999816894531,125.05999755859375,18995100
2016-09-19,125.61000061035156,125.62000274658203,125.25,125.31999969482422,4959600
2016-09-20,125.30999755859375,125.58999633789062,125.16999816894531,125.44000244140625,5672000
2016-09-21,126.33000183105469,127.41999816894531,125.95999908447266,127.2699966430664,13646400
2016-09-22,127.56999969482422,128.1999969482422,127.5,127.56999969482422,15188000
2016-09-23,127.5999984741211,127.86000061035156,127.43000030517578,127.6500015258789,7702300
2016-09-26,127.95999908447266,128.0399932861328,127.41999816894531,127.55000305175781,5842700
2016-09-27,126.86000061035156,126.9000015258789,126.33999633789062,126.62000274658203,6220700
2016-09-28,126.25,126.4000015258789,125.7300033569336,126.22000122070312,6757700
2016-09-29,125.83999633789062,126.33999633789062,125.54000091552734,126.06999969482422,7448400
2016-09-30,126.5199966430664,126.55000305175781,125.23999786376953,125.63999938964844,11204300
2016-10-03,125.31999969482422,125.45999908447266,124.9000015258789,125.31999969482422,9044100
2016-10-04,123.16000366210938,123.18000030517578,120.86000061035156,120.97000122070312,24372700
2016-10-05,121.33000183105469,121.58999633789062,120.4000015258789,120.77999877929688,14718100
2016-10-06,119.69000244140625,119.9800033569336,119.23999786376953,119.66000366210938,17917700
2016-10-07,120.48999786376953,120.58000183105469,118.41999816894531,119.73999786376953,17907300
2016-10-10,119.73999786376953,120.41999816894531,119.73999786376953,120.16000366210938,4514400
2016-10-11,119.91999816894531,120.16000366210938,119.52999877929688,119.55000305175781,6065300
2016-10-12,119.72000122070312,120.06999969482422,119.29000091552734,119.73999786376953,4848600
2016-10-13,120.0,120.41999816894531,119.80000305175781,120.02999877929688,7184600
2016-10-14,119.37000274658203,120.16000366210938,119.29000091552734,119.36000061035156,6577300
2016-10-17,119.69999694824219,119.91999816894531,119.58000183105469,119.68000030517578,4777900
2016-10-18,120.08000183105469,120.63999938964844,119.81999969482422,120.41999816894531,4919700
2016-10-19,121.12999725341797,121.45999908447266,120.88999938964844,121.11000061035156,6019800
2016-10-20,121.38999938964844,121.58999633789062,120.62999725341797,120.73999786376953,6496700
2016-10-21,120.9000015258789,120.93000030517578,120.55000305175781,120.83000183105469,6707800
2016-10-24,121.27999877929688,121.30000305175781,120.16000366210938,120.55999755859375,5481100
2016-10-25,120.88999938964844,121.76000213623047,120.86000061035156,121.47000122070312,6141100
2016-10-26,121.37000274658203,121.52999877929688,120.61000061035156,120.79000091552734,3905900
2016-10-27,121.11000061035156,121.18000030517578,120.75,121.01000213623047,4336000
2016-10-28,121.19999694824219,122.4800033569336,120.80999755859375,121.58000183105469,11639900
2016-10-31,121.51000213623047,122.0,121.2300033569336,121.94000244140625,7722100
2016-11-01,122.80000305175781,123.20999908447266,122.56999969482422,122.7300033569336,13384300
2016-11-02,123.76000213623047,124.76000213623047,123.55999755859375,123.63999938964844,15692400
2016-11-03,123.36000061035156,124.33000183105469,123.3499984741211,124.30000305175781,10093100
2016-11-04,124.4000015258789,124.54000091552734,124.04000091552734,124.38999938964844,8594600
2016-11-07,122.66000366210938,122.70999908447266,121.87999725341797,122.1500015258789,10015000
2016-11-08,122.12000274658203,123.08999633789062,121.36000061035156,121.63999938964844,9480600
2016-11-09,124.30000305175781,124.3499984741211,121.11000061035156,121.55999755859375,18236500
2016-11-10,121.5199966430664,121.54000091552734,119.37999725341797,119.75,22268000
2016-11-11,119.6500015258789,119.69000244140625,116.2300033569336,117.0999984741211,20381800
2016-11-14,116.12000274658203,117.13999938964844,115.48999786376953,116.11000061035156,20729400
2016-11-15,116.45999908447266,117.23999786376953,116.29000091552734,117.12000274658203,9348600
2016-11-16,117.2699966430664,117.2699966430664,116.58000183105469,116.7699966430664,5486100
2016-11-17,116.91000366210938,117.22000122070312,115.44000244140625,116.16999816894531,10342300
2016-11-18,115.5199966430664,115.7699966430664,114.95999908447266,115.1500015258789,10444300
2016-11-21,115.72000122070312,115.94000244140625,115.29000091552734,115.58000183105469,6654200
2016-11-22,115.72000122070312,115.79000091552734,114.9800033569336,115.54000091552734,6391900
2016-11-23,113.87000274658203,113.87999725341797,112.6500015258789,113.25,20982100
2016-11-25,113.41999816894531,113.51000213623047,112.3499984741211,112.61000061035156,5345900
2016-11-28,113.2300033569336,113.83999633789062,112.7699966430664,113.80000305175781,5655400
2016-11-29,112.76000213623047,113.4800033569336,112.69000244140625,113.2699966430664,7438600
2016-11-30,112.69000244140625,112.79000091552734,111.5,111.75,10925500
2016-12-01,111.11000061035156,111.98999786376953,110.62999725341797,111.54000091552734,10237000
2016-12-02,111.88999938964844,112.31999969482422,111.77999877929688,112.13999938964844,7416500
2016-12-05,111.1500015258789,112.11000061035156,110.30999755859375,111.54000091552734,10187900
2016-12-06,111.69000244140625,112.02999877929688,111.19000244140625,111.43000030517578,5533700
2016-12-07,112.12999725341797,112.5,111.7699966430664,111.83000183105469,4901800
2016-12-08,111.72000122070312,111.87000274658203,111.45999908447266,111.56999969482422,5977800
2016-12-09,111.18000030517578,111.25,110.19000244140625,110.4000015258789,10507700
2016-12-12,110.58999633789062,111.11000061035156,110.2699966430664,110.81999969482422,6156700
2016-12-13,110.56999969482422,110.79000091552734,110.05999755859375,110.44999694824219,7961600
2016-12-14,110.94999694824219,110.9800033569336,108.5199966430664,108.83000183105469,12933600
2016-12-15,107.8499984741211,107.98999786376953,107.0,107.33999633789062,14427500
2016-12-16,107.94999694824219,108.77999877929688,107.4800033569336,108.05000305175781,10602800
2016-12-19,108.5999984741211,108.87999725341797,108.33999633789062,108.58999633789062,5339100
2016-12-20,107.47000122070312,108.0,107.29000091552734,107.79000091552734,7321100
2016-12-21,108.25,108.30999755859375,107.68000030517578,107.8499984741211,5188700
2016-12-22,107.68000030517578,108.0999984741211,107.48999786376953,107.58999633789062,4942800
2016-12-23,107.83999633789062,108.25,107.80000305175781,107.93000030517578,5012200
2016-12-27,108.61000061035156,108.66999816894531,108.23999786376953,108.55999755859375,3685500
2016-12-28,108.4000015258789,108.91000366210938,108.29000091552734,108.86000061035156,5091200
2016-12-29,109.2300033569336,110.52999877929688,109.16000366210938,110.29000091552734,7563900
2016-12-30,110.37999725341797,110.62000274658203,109.52999877929688,109.61000061035156,8873700
2017-01-03,109.62000274658203,111.0,109.37000274658203,110.47000122070312,7527400
2017-01-04,111.05999755859375,111.22000122070312,110.61000061035156,110.86000061035156,4904100
2017-01-05,112.16000366210938,112.94000244140625,112.06999969482422,112.58000183105469,9606800
2017-01-06,111.80999755859375,112.37999725341797,111.56999969482422,111.75,7686100
2017-01-09,112.38999938964844,113.04000091552734,112.18000030517578,112.66999816894531,5674600
2017-01-10,112.94000244140625,113.44999694824219,112.63999938964844,113.1500015258789,6093400
2017-01-11,112.87000274658203,114.19000244140625,112.16999816894531,113.5,9918700
2017-01-12,114.5199966430664,114.93000030517578,113.80999755859375,113.91000366210938,8457300
2017-01-13,113.6500015258789,114.30999755859375,113.19000244140625,114.20999908447266,7261500
2017-01-17,115.88999938964844,115.95999908447266,115.5,115.8499984741211,9142400
2017-01-18,115.73999786376953,115.91999816894531,114.55999755859375,114.87000274658203,6498100
2017-01-19,114.31999969482422,114.95999908447266,113.94000244140625,114.7699966430664,6437000
2017-01-20,114.6500015258789,115.76000213623047,114.31999969482422,115.05000305175781,12261500
2017-01-23,115.51000213623047,116.16999816894531,115.19999694824219,115.79000091552734,6373100
2017-01-24,115.69000244140625,116.0199966430664,114.94000244140625,115.2699966430664,5798800
2017-01-25,114.13999938964844,114.44000244140625,113.68000030517578,114.31999969482422,6697500
2017-01-26,113.23999786376953,113.51000213623047,112.83000183105469,113.26000213623047,5390500
2017-01-27,112.93000030517578,113.55000305175781,112.80999755859375,113.48999786376953,6706600
2017-01-30,113.61000061035156,114.30000305175781,113.54000091552734,113.97000122070312,7687800
2017-01-31,115.2699966430664,115.81999969482422,115.18000030517578,115.55000305175781,10421900
2017-02-01,114.66000366210938,115.44999694824219,114.13999938964844,115.19999694824219,6932900
2017-02-02,116.26000213623047,116.56999969482422,115.62999725341797,115.83999633789062,7189500
2017-02-03,115.7300033569336,116.37000274658203,115.70999908447266,116.12999725341797,9455500
2017-02-06,117.06999969482422,117.73999786376953,116.73999786376953,117.69999694824219,8547800
2017-02-07,117.30999755859375,117.73999786376953,117.19999694824219,117.45999908447266,8621000
2017-02-08,118.08999633789062,118.58999633789062,117.80999755859375,118.19000244140625,9633400
2017-02-09,118.19000244140625,118.58000183105469,117.19999694824219,117.29000091552734,8177200
2017-02-10,116.68000030517578,117.86000061035156,116.66999816894531,117.5999984741211,9072100
2017-02-13,116.7300033569336,116.94999694824219,116.1500015258789,116.80000305175781,7354900
2017-02-14,117.51000213623047,117.55999755859375,116.37999725341797,116.93000030517578,6927800
2017-02-15,116.33000183105469,117.4800033569336,116.25,117.44999694824219,7088400
2017-02-16,117.93000030517578,118.3499984741211,117.83000183105469,118.08000183105469,6378700
2017-02-17,118.19000244140625,118.4000015258789,117.62000274658203,117.68000030517578,7338100
2017-02-21,117.04000091552734,118.0,116.7699966430664,117.75,6166900
2017-02-22,117.86000061035156,118.0199966430664,117.23999786376953,117.91000366210938,6057200
2017-02-23,118.76000213623047,119.16000366210938,118.68000030517578,118.94000244140625,7523300
2017-02-24,119.73999786376953,119.87999725341797,119.25,119.69999694824219,9809000
2017-02-27,119.7300033569336,120.4000015258789,119.12000274658203,119.12000274658203,9263500
2017-02-28,119.70999908447266,119.83999633789062,118.81999969482422,119.2300033569336,8727800
2017-03-01,117.9800033569336,119.12000274658203,117.94999694824219,119.05999755859375,8679600
2017-03-02,117.76000213623047,118.33999633789062,117.2300033569336,117.58000183105469,10986300
2017-03-03,116.94999694824219,117.7300033569336,116.44000244140625,117.51000213623047,10665800
2017-03-06,117.3499984741211,117.3499984741211,116.62999725341797,116.72000122070312,4883500
2017-03-07,116.12999725341797,116.25,115.62000274658203,115.77999877929688,6846300
2017-03-08,114.98999786376953,115.36000061035156,114.94999694824219,115.05999755859375,7620900
2017-03-09,114.77999877929688,115.02999877929688,114.41000366210938,114.47000122070312,6410900
2017-03-10,114.44999694824219,114.7300033569336,114.12999725341797,114.72000122070312,7929500
2017-03-13,114.62999725341797,114.91000366210938,114.51000213623047,114.73999786376953,5807400
2017-03-14,114.54000091552734,115.01000213623047,114.02999877929688,114.12000274658203,5301800
2017-03-15,114.29000091552734,116.25,114.0199966430664,116.25,13524100
2017-03-16,117.2699966430664,117.29000091552734,116.69000244140625,116.7300033569336,9322000
2017-03-17,117.04000091552734,117.2699966430664,116.91000366210938,116.98999786376953,4683000
2017-03-20,117.30999755859375,117.5999984741211,117.20999908447266,117.51000213623047,4000200
2017-03-21,117.7699966430664,118.80000305175781,117.76000213623047,118.54000091552734,9567900
2017-03-22,118.87000274658203,119.1500015258789,118.68000030517578,118.83000183105469,7287400
2017-03-23,119.1500015258789,119.25,118.31999969482422,118.66999816894531,6201100
2017-03-24,118.5,119.20999908447266,118.38999938964844,118.86000061035156,6879600
2017-03-27,119.93000030517578,120.08000183105469,119.2699966430664,119.52999877929688,8519600
2017-03-28,119.73999786376953,119.83000183105469,118.77999877929688,119.04000091552734,7112800
2017-03-29,119.22000122070312,119.44999694824219,119.05000305175781,119.33000183105469,4911000
2017-03-30,118.7699966430664,119.12000274658203,118.31999969482422,118.47000122070312,6894600
2017-03-31,118.61000061035156,119.08000183105469,118.45999908447266,118.72000122070312,8520800
2017-04-03,118.69000244140625,119.37000274658203,118.66999816894531,119.3499984741211,6105700
2017-04-04,119.58999633789062,119.7699966430664,119.37999725341797,119.62000274658203,4687300
2017-04-05,118.62000274658203,119.62999725341797,118.4000015258789,119.62000274658203,8106000
2017-04-06,119.22000122070312,119.41999816894531,118.9800033569336,119.18000030517578,4633500
2017-04-07,120.30000305175781,120.66999816894531,119.13999938964844,119.45999908447266,12351100
2017-04-10,119.04000091552734,119.69000244140625,118.8499984741211,119.45999908447266,4623700
2017-04-11,120.33000183105469,121.4000015258789,120.29000091552734,121.19000244140625,12455300
2017-04-12,121.37999725341797,122.22000122070312,121.13999938964844,122.0199966430664,9502500
2017-04-13,122.54000091552734,122.6500015258789,122.02999877929688,122.5999984741211,9892600
2017-04-17,122.55000305175781,123.06999969482422,121.98999786376953,122.23999786376953,8469600
2017-04-18,122.43000030517578,123.02999877929688,121.7300033569336,122.81999969482422,10903700
2017-04-19,122.25,122.26000213623047,121.27999877929688,121.7300033569336,8472700
2017-04-20,121.81999969482422,122.16999816894531,121.5,121.95999908447266,11787300
2017-04-21,122.13999938964844,122.61000061035156,121.7300033569336,122.30999755859375,15608000
2017-04-24,120.7699966430664,121.51000213623047,120.66000366210938,121.4800033569336,11053600
2017-04-25,120.52999877929688,120.87000274658203,120.05000305175781,120.25,10344800
2017-04-26,120.20999908447266,120.95999908447266,119.87000274658203,120.83999633789062,9758800
2017-04-27,120.41999816894531,120.5999984741211,119.97000122070312,120.38999938964844,8267000
2017-04-28,120.33999633789062,120.7699966430664,120.2699966430664,120.7699966430664,9134200
2017-05-01,120.20999908447266,120.75,119.3499984741211,119.66999816894531,9331800
2017-05-02,119.30000305175781,119.6500015258789,119.23999786376953,119.6500015258789,4900800
2017-05-03,119.18000030517578,119.33999633789062,117.91999816894531,117.9800033569336,10811100
2017-05-04,116.80999755859375,117.27999877929688,116.62999725341797,116.79000091552734,12406900
2017-05-05,116.86000061035156,117.06999969482422,116.68000030517578,117.01000213623047,7127200
2017-05-08,117.02999877929688,117.13999938964844,116.68000030517578,116.75,5438400
2017-05-09,116.18000030517578,116.23999786376953,115.55999755859375,116.05000305175781,6801300
2017-05-10,116.41999816894531,116.5,115.86000061035156,116.04000091552734,4290500
2017-05-11,116.20999908447266,116.8499984741211,116.19000244140625,116.5,6274400
2017-05-12,117.06999969482422,117.16000366210938,116.7300033569336,116.83000183105469,5434500
2017-05-15,117.5199966430664,117.54000091552734,116.98999786376953,117.13999938964844,5019600
2017-05-16,117.44999694824219,117.91000366210938,117.4000015258789,117.6500015258789,4942800
2017-05-17,119.36000061035156,120.0199966430664,119.2699966430664,119.79000091552734,13936900
2017-05-18,119.7699966430664,119.83999633789062,118.55999755859375,118.80999755859375,10341100
2017-05-19,119.38999938964844,119.55000305175781,118.87999725341797,119.4000015258789,6787300
2017-05-22,119.62999725341797,120.13999938964844,119.58000183105469,119.9000015258789,5132500
2017-05-23,120.12999725341797,120.19000244140625,118.9800033569336,119.13999938964844,8305400
2017-05-24,119.06999969482422,119.73999786376953,118.91999816894531,119.61000061035156,7025000
2017-05-25,119.5199966430664,119.69999694824219,119.29000091552734,119.4800033569336,4105100
2017-05-26,120.48999786376953,120.79000091552734,120.33000183105469,120.54000091552734,6791600
2017-05-30,120.23999786376953,120.33000183105469,119.94999694824219,120.13999938964844,4507500
2017-05-31,120.30999755859375,121.2300033569336,120.26000213623047,120.62000274658203,10360700
2017-06-01,120.16999816894531,120.73999786376953,120.05999755859375,120.72000122070312,8702500
2017-06-02,121.30999755859375,121.70999908447266,121.19000244140625,121.61000061035156,7268100
2017-06-05,121.91000366210938,121.94000244140625,121.58000183105469,121.7300033569336,3979200
2017-06-06,123.08999633789062,123.30999755859375,122.7699966430664,123.0999984741211,10798500
2017-06-07,122.79000091552734,123.16000366210938,122.0199966430664,122.44999694824219,9039200
2017-06-08,122.06999969482422,122.08000183105469,120.94999694824219,121.6500015258789,8169800
2017-06-09,120.45999908447266,120.91000366210938,120.4000015258789,120.54000091552734,7054700
2017-06-12,120.33000183105469,120.69000244140625,120.2699966430664,120.36000061035156,4927400
2017-06-13,119.94999694824219,120.70999908447266,119.91999816894531,120.4800033569336,3786600
2017-06-14,121.51000213623047,121.87999725341797,119.56999969482422,119.81999969482422,21124800
2017-06-15,119.22000122070312,119.5,119.12999725341797,119.31999969482422,6796700
2017-06-16,119.3499984741211,119.5,119.23999786376953,119.33999633789062,6435700
2017-06-19,118.73999786376953,118.83999633789062,118.33000183105469,118.43000030517578,6787000
2017-06-20,118.41999816894531,118.45999908447266,118.06999969482422,118.18000030517578,4617400
2017-06-21,118.1500015258789,118.66000366210938,118.1500015258789,118.5199966430664,4723700
2017-06-22,119.12999725341797,119.19999694824219,118.5999984741211,118.91999816894531,5811900
2017-06-23,119.6500015258789,119.66000366210938,119.30999755859375,119.43000030517578,9258600
2017-06-26,118.29000091552734,118.54000091552734,118.16999816894531,118.36000061035156,6593400
2017-06-27,118.87000274658203,119.05000305175781,118.4800033569336,118.80999755859375,5759300
2017-06-28,119.05999755859375,119.05999755859375,118.69000244140625,118.9000015258789,4220100
2017-06-29,117.97000122070312,118.63999938964844,117.91000366210938,118.31999969482422,7705200
2017-06-30,118.08000183105469,118.41000366210938,117.94999694824219,118.0199966430664,7272600
2017-07-03,116.54000091552734,116.8499984741211,115.94000244140625,116.08999633789062,12145000
2017-07-05,115.91000366210938,116.66999816894531,115.87000274658203,116.5199966430664,7223300
2017-07-06,116.58000183105469,116.61000061035156,116.23999786376953,116.47000122070312,4443400
2017-07-07,115.77999877929688,115.79000091552734,114.80000305175781,115.27999877929688,11153600
2017-07-10,115.0199966430664,115.56999969482422,114.83000183105469,115.47000122070312,4970900
2017-07-11,115.26000213623047,115.7699966430664,114.87999725341797,115.62000274658203,6637900
2017-07-12,116.20999908447266,116.33000183105469,115.87000274658203,116.02999877929688,4654400
2017-07-13,116.04000091552734,116.04000091552734,115.66999816894531,115.81999969482422,4148900
2017-07-14,117.04000091552734,117.25,116.63999938964844,116.7699966430664,5788200
2017-07-17,117.41999816894531,117.52999877929688,117.2300033569336,117.29000091552734,5170800
2017-07-18,117.98999786376953,118.33000183105469,117.87999725341797,118.11000061035156,7158600
2017-07-19,118.18000030517578,118.2699966430664,117.83999633789062,118.08000183105469,3205100
2017-07-20,117.91999816894531,118.62000274658203,117.66000366210938,118.23999786376953,5571600
2017-07-21,119.0,119.38999938964844,118.75,119.26000213623047,10135900
2017-07-24,119.5199966430664,119.58000183105469,119.18000030517578,119.30999755859375,3654300
2017-07-25,118.98999786376953,119.31999969482422,118.79000091552734,118.91999816894531,6203000
2017-07-26,118.56999969482422,120.1500015258789,118.55000305175781,119.87999725341797,8527900
2017-07-27,120.0999984741211,120.13999938964844,119.27999877929688,119.79000091552734,6385200
2017-07-28,120.1500015258789,120.86000061035156,120.13999938964844,120.69000244140625,7393600
2017-07-31,120.5,120.80999755859375,120.44999694824219,120.75,3944600
2017-08-01,120.44000244140625,121.13999938964844,120.44000244140625,120.6500015258789,7365100
2017-08-02,120.51000213623047,121.0199966430664,120.33999633789062,120.4000015258789,5945300
2017-08-03,120.30999755859375,120.83000183105469,120.30999755859375,120.58999633789062,4275600
2017-08-04,119.97000122070312,120.04000091552734,119.22000122070312,119.6500015258789,8644800
2017-08-07,119.43000030517578,119.79000091552734,119.43000030517578,119.51000213623047,3010100
2017-08-08,120.0199966430664,120.12000274658203,118.97000122070312,119.86000061035156,7227200
2017-08-09,121.0199966430664,121.55000305175781,120.76000213623047,121.30999755859375,9186200
2017-08-10,122.08000183105469,122.44000244140625,122.02999877929688,122.20999908447266,9817900
2017-08-11,122.23999786376953,122.83000183105469,122.02999877929688,122.79000091552734,8019500
2017-08-14,121.9800033569336,122.23999786376953,121.68000030517578,121.91999816894531,6035300
2017-08-15,120.5999984741211,121.2300033569336,120.58000183105469,120.9800033569336,6731300
2017-08-16,120.66000366210938,122.05999755859375,120.66000366210938,121.87000274658203,8267300
2017-08-17,122.29000091552734,122.61000061035156,121.76000213623047,122.48999786376953,8183800
2017-08-18,123.37000274658203,123.54000091552734,122.0,122.30000305175781,13654200
2017-08-21,122.54000091552734,122.9800033569336,122.5,122.76000213623047,5549700
2017-08-22,122.55999755859375,122.55999755859375,121.8499984741211,122.20999908447266,6493900
2017-08-23,122.58000183105469,122.69000244140625,122.30999755859375,122.66999816894531,5038400
2017-08-24,122.38999938964844,122.63999938964844,122.12999725341797,122.29000091552734,4193400
2017-08-25,122.7699966430664,123.0199966430664,121.29000091552734,122.73999786376953,12398200
2017-08-28,123.33000183105469,124.7300033569336,123.33000183105469,124.69000244140625,11578300
2017-08-29,125.80999755859375,125.87000274658203,124.05000305175781,124.41999816894531,9861500
2017-08-30,124.33000183105469,124.62000274658203,124.16000366210938,124.36000061035156,6328400
2017-08-31,124.58000183105469,125.83999633789062,124.55000305175781,125.81999969482422,11775500
2017-09-01,126.01000213623047,126.16999816894531,125.12000274658203,126.05999755859375,11567400
2017-09-05,126.6500015258789,127.77999877929688,126.56999969482422,127.45999908447266,11813100
2017-09-06,127.33999633789062,127.44000244140625,126.55000305175781,126.80999755859375,10059300
2017-09-07,127.55999755859375,128.32000732421875,127.38999938964844,128.1300048828125,10219700
2017-09-08,128.2100067138672,128.3000030517578,127.58999633789062,127.97000122070312,9020000
2017-09-11,126.73999786376953,126.94000244140625,126.05000305175781,126.19000244140625,9126600
2017-09-12,126.02999877929688,126.58999633789062,125.94000244140625,126.55999755859375,8349000
2017-09-13,126.4000015258789,126.44999694824219,125.5,125.61000061035156,8491000
2017-09-14,125.66000366210938,126.44000244140625,125.62000274658203,126.16000366210938,5330700
2017-09-15,125.98999786376953,125.98999786376953,125.41000366210938,125.52999877929688,8375100
2017-09-18,124.70999908447266,124.76000213623047,123.97000122070312,124.36000061035156,8859800
2017-09-19,124.48999786376953,124.6500015258789,124.02999877929688,124.62000274658203,5826500
2017-09-20,124.68000030517578,125.05999755859375,123.1500015258789,123.62000274658203,11415400
2017-09-21,122.55999755859375,123.06999969482422,122.48999786376953,122.68000030517578,7757900
2017-09-22,123.02999877929688,123.38999938964844,122.93000030517578,123.23999786376953,6011900
2017-09-25,122.77999877929688,124.66000366210938,122.70999908447266,124.52999877929688,10257200
2017-09-26,123.56999969482422,123.80999755859375,122.9000015258789,123.13999938964844,8673600
2017-09-27,122.04000091552734,122.51000213623047,121.87999725341797,121.9800033569336,6903900
2017-09-28,122.04000091552734,122.4800033569336,121.83000183105469,122.20999908447266,5968200
2017-09-29,122.29000091552734,122.30000305175781,121.55000305175781,121.58000183105469,10208000
2017-10-02,121.16999816894531,121.33999633789062,120.73999786376953,120.7699966430664,11755400
2017-10-03,120.72000122070312,121.0999984741211,120.69999694824219,120.83000183105469,3728700
2017-10-04,121.20999908447266,121.2699966430664,120.70999908447266,121.16999816894531,6475200
2017-10-05,121.1500015258789,121.23999786376953,120.4000015258789,120.5199966430664,6205400
2017-10-06,120.26000213623047,121.20999908447266,119.77999877929688,121.08999633789062,10013300
2017-10-09,121.63999938964844,122.11000061035156,121.55000305175781,122.08000183105469,5264100
2017-10-10,122.62000274658203,122.97000122070312,122.36000061035156,122.4000015258789,9315500
2017-10-11,122.56999969482422,122.87999725341797,122.02999877929688,122.79000091552734,5649400
2017-10-12,122.83999633789062,123.04000091552734,122.5,122.88999938964844,3037600
2017-10-13,123.66000366210938,123.86000061035156,123.33999633789062,123.81999969482422,6820300
2017-10-16,123.81999969482422,123.97000122070312,122.56999969482422,122.97000122070312,8202000
2017-10-17,122.02999877929688,122.31999969482422,121.7300033569336,122.12999725341797,7041300
2017-10-18,121.70999908447266,121.94000244140625,121.55000305175781,121.66999816894531,3666400
2017-10-19,122.19999694824219,122.55000305175781,122.11000061035156,122.38999938964844,5567300
2017-10-20,121.68000030517578,121.9800033569336,121.38999938964844,121.61000061035156,8481100
2017-10-23,120.9800033569336,121.9000015258789,120.95999908447266,121.80000305175781,5069700
2017-10-24,121.26000213623047,121.70999908447266,120.9800033569336,121.33000183105469,5114100
2017-10-25,121.30999755859375,121.58999633789062,120.83999633789062,121.3499984741211,4282400
2017-10-26,121.16000366210938,121.16000366210938,120.22000122070312,120.33000183105469,6438800
2017-10-27,120.37999725341797,120.98999786376953,120.20999908447266,120.9000015258789,6664200
2017-10-30,120.37999725341797,121.47000122070312,120.37999725341797,121.12999725341797,5119200
2017-10-31,120.81999969482422,120.83999633789062,120.37999725341797,120.66999816894531,3910500
2017-11-01,120.9800033569336,121.55000305175781,120.83999633789062,121.11000061035156,4647800
2017-11-02,121.29000091552734,121.95999908447266,121.05000305175781,121.19000244140625,5369500
2017-11-03,121.36000061035156,121.43000030517578,120.18000030517578,120.62000274658203,6330600
2017-11-06,120.72000122070312,121.8499984741211,120.68000030517578,121.6500015258789,6953800
2017-11-07,121.51000213623047,121.55999755859375,120.77999877929688,121.20999908447266,4165900
2017-11-08,121.94999694824219,122.25,121.58999633789062,121.62999725341797,5565200
2017-11-09,121.8499984741211,122.41000366210938,121.7300033569336,122.12999725341797,6072400
2017-11-10,121.98999786376953,122.11000061035156,120.94000244140625,121.12999725341797,7116200
2017-11-13,121.43000030517578,121.55000305175781,121.2699966430664,121.30999755859375,6249300
2017-11-14,120.9000015258789,121.91000366210938,120.7699966430664,121.55999755859375,6189000
2017-11-15,122.12999725341797,122.36000061035156,121.25,121.41000366210938,4984800
2017-11-16,121.44999694824219,121.70999908447266,121.29000091552734,121.4000015258789,2796500
2017-11-17,122.1500015258789,123.16999816894531,121.94999694824219,122.86000061035156,10614000
2017-11-20,122.30000305175781,122.41000366210938,121.04000091552734,121.30999755859375,8356700
2017-11-21,121.66999816894531,122.0,121.5,121.51000213623047,4956500
2017-11-22,122.26000213623047,122.94999694824219,122.16999816894531,122.62999725341797,5211800
2017-11-24,122.36000061035156,122.61000061035156,122.22000122070312,122.31999969482422,1779700
2017-11-27,123.26000213623047,123.33000183105469,122.66999816894531,122.83000183105469,4961200
2017-11-28,123.05000305175781,123.16999816894531,122.52999877929688,122.80999755859375,5603100
2017-11-29,122.23999786376953,122.33000183105469,121.73999786376953,122.04000091552734,6138900
2017-11-30,121.44000244140625,121.69999694824219,120.63999938964844,121.0999984741211,7936300
2017-12-01,120.94000244140625,122.43000030517578,120.73999786376953,121.58999633789062,13080100
2017-12-04,121.1500015258789,121.19999694824219,120.83999633789062,121.18000030517578,6943700
2017-12-05,120.0999984741211,120.51000213623047,119.72000122070312,120.31999969482422,10041200
2017-12-06,120.04000091552734,120.44000244140625,119.87000274658203,120.06999969482422,6643000
2017-12-07,119.01000213623047,119.23999786376953,118.0999984741211,118.48999786376953,12900200
2017-12-08,118.48999786376953,118.91999816894531,118.33000183105469,118.4800033569336,5231300
2017-12-11,118.37000274658203,118.54000091552734,117.80000305175781,118.01000213623047,4522200
2017-12-12,117.6500015258789,118.16999816894531,117.4000015258789,118.1500015258789,8020100
2017-12-13,118.19000244140625,119.3499984741211,118.01000213623047,119.16999816894531,10086700
2017-12-14,119.0999984741211,119.29000091552734,118.70999908447266,118.93000030517578,6993600
2017-12-15,119.41000366210938,119.5,118.97000122070312,119.18000030517578,7532000
2017-12-18,119.62999725341797,119.98999786376953,119.5999984741211,119.7300033569336,5452200
2017-12-19,119.66999816894531,119.9000015258789,119.52999877929688,119.81999969482422,4018900
2017-12-20,119.9800033569336,120.36000061035156,119.80999755859375,120.13999938964844,5734600
2017-12-21,120.06999969482422,120.44999694824219,120.0,120.30999755859375,4823700
2017-12-22,120.66999816894531,121.13999938964844,120.56999969482422,120.94000244140625,5791300
2017-12-26,121.55000305175781,121.87000274658203,121.51000213623047,121.7699966430664,8224400
2017-12-27,122.0,122.33999633789062,121.87999725341797,122.2300033569336,6232700
2017-12-28,122.81999969482422,122.91999816894531,122.55999755859375,122.8499984741211,5732700
2017-12-29,123.69999694824219,124.08999633789062,123.45999908447266,123.6500015258789,7852100
2018-01-02,124.66000366210938,125.18000030517578,124.38999938964844,125.1500015258789,11762500
2018-01-03,125.05000305175781,125.08999633789062,124.0999984741211,124.81999969482422,7904300
2018-01-04,124.88999938964844,125.8499984741211,124.73999786376953,125.45999908447266,7329700
2018-01-05,124.93000030517578,125.4800033569336,124.83000183105469,125.33000183105469,5739900
2018-01-08,125.19999694824219,125.31999969482422,124.9000015258789,125.30999755859375,3566700
2018-01-09,124.48999786376953,124.86000061035156,124.2300033569336,124.7300033569336,9153600
2018-01-10,125.16999816894531,125.30999755859375,124.72000122070312,125.02999877929688,14809300
2018-01-11,125.37000274658203,125.66000366210938,125.25,125.44000244140625,5994700
2018-01-12,126.01000213623047,127.12999725341797,125.80999755859375,126.95999908447266,9258600
2018-01-16,126.5999984741211,127.18000030517578,126.4000015258789,127.16999816894531,8083900
2018-01-17,126.7699966430664,127.22000122070312,125.9000015258789,126.13999938964844,10130500
2018-01-18,126.12999725341797,126.5199966430664,125.80000305175781,125.86000061035156,6289300
2018-01-19,126.56999969482422,126.7300033569336,126.41000366210938,126.41999816894531,8773800
2018-01-22,126.51000213623047,126.75,126.27999877929688,126.6500015258789,4893500
2018-01-23,126.52999877929688,127.3499984741211,126.33999633789062,127.27999877929688,6190400
2018-01-24,128.38999938964844,129.25999450683594,128.22999572753906,128.8300018310547,11827600
2018-01-25,128.69000244140625,129.50999450683594,127.36000061035156,127.97000122070312,15219700
2018-01-26,128.24000549316406,128.52000427246094,127.97000122070312,128.07000732421875,7828700
2018-01-29,127.58000183105469,127.62999725341797,126.91999816894531,127.3499984741211,6956400
2018-01-30,127.91000366210938,127.91999816894531,126.73999786376953,126.80000305175781,9736100
2018-01-31,127.44999694824219,127.8499984741211,126.4000015258789,127.6500015258789,13418900
2018-02-01,127.18000030517578,128.14999389648438,127.08000183105469,128.07000732421875,10854600
2018-02-02,126.80999755859375,126.8499984741211,125.95999908447266,126.38999938964844,16789200
2018-02-05,126.81999969482422,127.30999755859375,126.44000244140625,126.70999908447266,13596300
2018-02-06,126.54000091552734,126.55000305175781,125.22000122070312,125.37999725341797,17672500
2018-02-07,125.4800033569336,125.7699966430664,124.41000366210938,124.79000091552734,8558500
2018-02-08,124.91999816894531,125.44000244140625,124.51000213623047,124.9800033569336,7343600
2018-02-09,124.6500015258789,125.13999938964844,124.38999938964844,124.7699966430664,14140700
2018-02-12,125.19000244140625,125.81999969482422,125.11000061035156,125.37000274658203,6984900
2018-02-13,125.66999816894531,126.18000030517578,125.5199966430664,126.08000183105469,5321300
2018-02-14,126.47000122070312,128.58999633789062,126.29000091552734,128.22999572753906,16416400
2018-02-15,128.42999267578125,128.57000732421875,127.94000244140625,128.3800048828125,7276500
2018-02-16,128.3000030517578,128.6999969482422,127.56999969482422,127.95999908447266,7956900
2018-02-20,127.27999877929688,127.4000015258789,126.04000091552734,126.23999786376953,11148700
2018-02-21,126.36000061035156,126.76000213623047,125.44000244140625,125.66000366210938,7908800
2018-02-22,125.91999816894531,126.37000274658203,125.87999725341797,126.30000305175781,5346300
2018-02-23,126.05999755859375,126.30000305175781,125.8499984741211,126.13999938964844,4239700
2018-02-26,126.44999694824219,126.62000274658203,126.18000030517578,126.44999694824219,3194300
2018-02-27,126.05999755859375,126.1500015258789,124.58999633789062,125.12999725341797,7082300
2018-02-28,125.08999633789062,125.45999908447266,124.80999755859375,125.0,4534900
2018-03-01,124.1500015258789,125.30999755859375,123.58000183105469,124.72000122070312,12910100
2018-03-02,125.66999816894531,125.69000244140625,124.97000122070312,125.38999938964844,9994300
2018-03-05,125.3499984741211,125.4800033569336,124.95999908447266,125.18000030517578,5778300
2018-03-06,126.19999694824219,126.95999908447266,126.12999725341797,126.52999877929688,8676800
2018-03-07,126.22000122070312,126.29000091552734,125.41999816894531,125.72000122070312,5158700
2018-03-08,125.69000244140625,125.69999694824219,125.12999725341797,125.41999816894531,3474900
2018-03-09,124.94000244140625,125.69000244140625,124.77999877929688,125.54000091552734,5066800
2018-03-12,125.04000091552734,125.56999969482422,124.83999633789062,125.54000091552734,2884300
2018-03-13,125.66999816894531,125.98999786376953,125.05000305175781,125.77999877929688,4798300
2018-03-14,125.48999786376953,125.76000213623047,125.33999633789062,125.69999694824219,3777000
2018-03-15,125.12000274658203,125.20999908447266,124.72000122070312,124.9000015258789,6130100
2018-03-16,124.83999633789062,124.87000274658203,124.20999908447266,124.5999984741211,7402200
2018-03-19,124.56999969482422,125.16000366210938,124.41999816894531,124.87000274658203,4335400
2018-03-20,124.41000366210938,124.55000305175781,123.95999908447266,124.30999755859375,3399400
2018-03-21,125.4000015258789,126.76000213623047,125.02999877929688,126.4800033569336,12532000
2018-03-22,126.08999633789062,126.33999633789062,125.63999938964844,125.9800033569336,5298700
2018-03-23,127.81999969482422,128.05999755859375,127.61000061035156,127.61000061035156,12025900
2018-03-26,128.0500030517578,128.5800018310547,128.00999450683594,128.27999877929688,6169800
2018-03-27,127.2300033569336,127.62000274658203,127.05000305175781,127.48999786376953,6180700
2018-03-28,126.4800033569336,126.61000061035156,125.51000213623047,125.7300033569336,10254900
2018-03-29,125.41999816894531,125.80999755859375,125.30999755859375,125.79000091552734,7102000
2018-04-02,126.6500015258789,127.54000091552734,126.37999725341797,127.26000213623047,11421100
2018-04-03,126.54000091552734,126.58999633789062,126.01000213623047,126.30000305175781,6083700
2018-04-04,127.5,127.52999877929688,126.31999969482422,126.44999694824219,7488300
2018-04-05,125.44999694824219,126.08000183105469,125.43000030517578,125.80000305175781,5333000
2018-04-06,126.56999969482422,126.5999984741211,126.12999725341797,126.38999938964844,6121200
2018-04-09,126.44999694824219,126.86000061035156,126.2300033569336,126.81999969482422,4189900
2018-04-10,127.0199966430664,127.30999755859375,126.66999816894531,127.12000274658203,5268800
2018-04-11,128.08999633789062,129.47000122070312,127.77999877929688,128.11000061035156,12348600
2018-04-12,127.25,127.33999633789062,126.47000122070312,126.62000274658203,8141300
2018-04-13,127.06999969482422,127.75,127.02999877929688,127.44999694824219,6821300
2018-04-16,127.73999786376953,128.0500030517578,127.56999969482422,127.62999725341797,4600000
2018-04-17,127.0199966430664,127.77999877929688,127.0,127.75,4184100
2018-04-18,128.32000732421875,128.5399932861328,127.75,127.8499984741211,6755600
2018-04-19,127.80999755859375,127.87999725341797,127.12999725341797,127.5999984741211,8736100
2018-04-20,126.69000244140625,126.97000122070312,126.55000305175781,126.62999725341797,10403100
2018-04-23,125.62000274658203,125.76000213623047,125.33999633789062,125.62000274658203,6921500
2018-04-24,125.77999877929688,126.33999633789062,125.66999816894531,126.2300033569336,4733100
2018-04-25,125.2300033569336,125.51000213623047,125.05999755859375,125.41000366210938,5985700
2018-04-26,125.54000091552734,125.56999969482422,124.69000244140625,124.97000122070312,7517100
2018-04-27,125.19999694824219,125.62000274658203,125.16999816894531,125.5,5654000
2018-04-30,124.41000366210938,125.19999694824219,124.19000244140625,124.58999633789062,9830600
2018-05-01,123.9000015258789,123.9800033569336,123.38999938964844,123.70999908447266,7551600
2018-05-02,123.9000015258789,124.54000091552734,123.58000183105469,123.6500015258789,7614000
2018-05-03,124.66000366210938,124.76000213623047,124.23999786376953,124.27999877929688,4857400
2018-05-04,124.0999984741211,124.6500015258789,124.0,124.54000091552734,5883600
2018-05-07,124.5,124.69999694824219,124.30000305175781,124.56999969482422,3397500
2018-05-08,124.13999938964844,124.94999694824219,123.79000091552734,124.58999633789062,5551100
2018-05-09,124.44999694824219,124.87000274658203,124.23999786376953,124.33000183105469,4405600
2018-05-10,125.22000122070312,125.37000274658203,124.75,125.18000030517578,5218400
2018-05-11,125.56999969482422,125.58999633789062,124.94000244140625,125.0,4299200
2018-05-14,125.16000366210938,125.20999908447266,124.44000244140625,124.48999786376953,3753200
2018-05-15,122.81999969482422,122.81999969482422,122.12999725341797,122.4800033569336,10911900
2018-05-16,122.37999725341797,122.61000061035156,122.02999877929688,122.29000091552734,4943300
2018-05-17,122.2300033569336,122.43000030517578,122.04000091552734,122.36000061035156,7781300
2018-05-18,122.05000305175781,122.6500015258789,122.01000213623047,122.41000366210938,6837100
2018-05-21,122.16000366210938,122.52999877929688,121.97000122070312,122.4800033569336,4126700
2018-05-22,122.69999694824219,122.73999786376953,122.33999633789062,122.41000366210938,4579600
2018-05-23,122.13999938964844,122.73999786376953,122.11000061035156,122.54000091552734,7007300
2018-05-24,123.0999984741211,123.81999969482422,123.08000183105469,123.58999633789062,8850100
2018-05-25,123.66000366210938,123.69999694824219,123.20999908447266,123.20999908447266,7920700
2018-05-29,122.83999633789062,123.63999938964844,122.66000366210938,123.19000244140625,9013200
2018-05-30,123.16999816894531,123.61000061035156,123.16999816894531,123.37000274658203,4573700
2018-05-31,123.26000213623047,123.77999877929688,123.0999984741211,123.0999984741211,7862500
2018-06-01,122.58000183105469,123.08999633789062,122.44000244140625,122.48999786376953,8059100
2018-06-04,122.8499984741211,122.93000030517578,122.37000274658203,122.37000274658203,4345400
2018-06-05,122.55000305175781,123.2300033569336,122.27999877929688,122.8499984741211,6864200
2018-06-06,123.08000183105469,123.3499984741211,122.62999725341797,122.91999816894531,4083700
2018-06-07,122.95999908447266,123.1500015258789,122.69000244140625,122.86000061035156,3700700
2018-06-08,123.08000183105469,123.12000274658203,122.91000366210938,123.01000213623047,3865700
2018-06-11,123.0999984741211,123.41999816894531,123.0199966430664,123.2300033569336,3201200
2018-06-12,122.94999694824219,123.18000030517578,122.63999938964844,122.81999969482422,7279600
2018-06-13,122.83999633789062,123.33999633789062,122.47000122070312,123.19000244140625,5867700
2018-06-14,123.62999725341797,123.86000061035156,123.31999969482422,123.37999725341797,8015400
2018-06-15,122.18000030517578,122.19999694824219,120.83000183105469,121.33999633789062,14537000
2018-06-18,121.3499984741211,121.44000244140625,120.98999786376953,121.11000061035156,3846000
2018-06-19,120.80999755859375,121.02999877929688,120.58000183105469,120.80000305175781,4925800
2018-06-20,120.79000091552734,120.80999755859375,120.16000366210938,120.26000213623047,4548500
2018-06-21,119.91999816894531,120.31999969482422,119.81999969482422,120.05000305175781,5681900
2018-06-22,120.20999908447266,120.4000015258789,120.0999984741211,120.33999633789062,4489400
2018-06-25,120.0,120.2300033569336,119.83000183105469,119.88999938964844,9300200
2018-06-26,119.27999877929688,119.58999633789062,119.08999633789062,119.26000213623047,8674500
2018-06-27,118.95999908447266,119.05000305175781,118.4800033569336,118.58000183105469,6480100
2018-06-28,118.58999633789062,118.66999816894531,118.01000213623047,118.22000122070312,7760500
2018-06-29,118.43000030517578,118.94000244140625,118.26000213623047,118.6500015258789,8002800
2018-07-02,118.18000030517578,118.20999908447266,117.4000015258789,117.45999908447266,12021900
2018-07-03,118.41000366210938,119.08000183105469,118.37999725341797,118.6500015258789,8901000
2018-07-05,118.91999816894531,119.33000183105469,118.7699966430664,119.05000305175781,4951900
2018-07-06,118.97000122070312,119.02999877929688,118.7300033569336,118.86000061035156,2946900
2018-07-09,119.6500015258789,119.7300033569336,119.13999938964844,119.1500015258789,4074900
2018-07-10,118.88999938964844,119.0,118.61000061035156,118.93000030517578,3754800
2018-07-11,118.44999694824219,118.52999877929688,117.62000274658203,117.63999938964844,6974500
2018-07-12,118.0,118.26000213623047,117.94000244140625,118.12999725341797,4585300
2018-07-13,117.62000274658203,117.75,117.44999694824219,117.61000061035156,5444300
2018-07-16,117.51000213623047,117.62999725341797,117.27999877929688,117.55000305175781,3670700
2018-07-17,116.72000122070312,116.93000030517578,116.12000274658203,116.27999877929688,7939600
2018-07-18,116.02999877929688,116.3499984741211,115.83000183105469,116.30999755859375,5391800
2018-07-19,115.12999725341797,116.47000122070312,115.12000274658203,115.80999755859375,14227600
2018-07-20,116.4000015258789,116.70999908447266,116.23999786376953,116.55999755859375,7892000
2018-07-23,116.25,116.30999755859375,115.76000213623047,116.0,6247100
2018-07-24,116.22000122070312,116.43000030517578,115.91000366210938,116.04000091552734,4801000
2018-07-25,116.79000091552734,116.83999633789062,116.2699966430664,116.68000030517578,5479600
2018-07-26,116.23999786376953,116.51000213623047,115.7699966430664,115.7699966430664,6382700
2018-07-27,115.91999816894531,116.23999786376953,115.7699966430664,115.83000183105469,5242000
2018-07-30,115.80000305175781,116.0199966430664,115.63999938964844,115.6500015258789,4157400
2018-07-31,115.47000122070312,116.3499984741211,115.38999938964844,115.98999786376953,5508500
2018-08-01,115.62999725341797,115.69999694824219,115.12999725341797,115.13999938964844,7941700
2018-08-02,115.16999816894531,115.2300033569336,114.41999816894531,114.5199966430664,6204200
2018-08-03,115.08999633789062,115.52999877929688,114.86000061035156,114.91999816894531,5953200
2018-08-06,114.55999755859375,114.72000122070312,114.30999755859375,114.33000183105469,5811600
2018-08-07,114.8499984741211,114.94000244140625,114.41999816894531,114.58999633789062,5188000
2018-08-08,114.75,114.94999694824219,114.41000366210938,114.91000366210938,3808000
2018-08-09,115.0199966430664,115.12000274658203,114.69000244140625,114.73999786376953,4253000
2018-08-10,114.80999755859375,115.2300033569336,114.61000061035156,114.69000244140625,6757900
2018-08-13,113.80999755859375,113.80999755859375,112.83000183105469,112.95999908447266,9150900
2018-08-14,113.25,113.4800033569336,112.83999633789062,113.06999969482422,7085900
2018-08-15,112.16999816894531,112.18000030517578,111.05999755859375,111.19000244140625,12398400
2018-08-16,111.45999908447266,111.87999725341797,111.0999984741211,111.0999984741211,7484600
2018-08-17,111.69000244140625,112.1500015258789,111.37999725341797,112.12999725341797,8471000
2018-08-20,112.37999725341797,112.73999786376953,112.16000366210938,112.69000244140625,5313400
2018-08-21,112.7699966430664,113.0999984741211,112.44000244140625,113.0199966430664,5042400
2018-08-22,113.38999938964844,113.48999786376953,113.06999969482422,113.2699966430664,6215600
2018-08-23,112.68000030517578,112.87999725341797,112.05999755859375,112.19999694824219,5500100
2018-08-24,113.25,114.41999816894531,113.20999908447266,114.16000366210938,9214700
2018-08-27,114.12000274658203,114.77999877929688,114.12000274658203,114.58999633789062,4364000
2018-08-28,114.76000213623047,114.87000274658203,113.55000305175781,113.68000030517578,6101400
2018-08-29,114.16000366210938,114.20999908447266,113.8499984741211,114.19999694824219,5616300
2018-08-30,113.91999816894531,113.93000030517578,113.23999786376953,113.63999938964844,5431600
2018-08-31,113.72000122070312,114.05999755859375,113.44000244140625,113.51000213623047,5048700
2018-09-04,112.75,113.06999969482422,112.61000061035156,112.93000030517578,6617500
2018-09-05,113.36000061035156,113.44000244140625,113.12000274658203,113.31999969482422,4459200
2018-09-06,113.88999938964844,114.26000213623047,113.27999877929688,113.54000091552734,4784700
2018-09-07,113.26000213623047,113.5999984741211,112.97000122070312,113.2300033569336,3714000
2018-09-10,113.26000213623047,113.43000030517578,113.0,113.1500015258789,2316500
2018-09-11,112.6500015258789,113.37000274658203,112.41999816894531,113.22000122070312,3791300
2018-09-12,113.12000274658203,114.38999938964844,113.05999755859375,114.16999816894531,6315900
2018-09-13,114.72000122070312,114.77999877929688,113.58000183105469,113.76000213623047,5635900
2018-09-14,113.79000091552734,113.9000015258789,112.91000366210938,113.0199966430664,5375600
2018-09-17,113.5999984741211,114.02999877929688,113.55000305175781,113.61000061035156,4727300
2018-09-18,113.79000091552734,113.91000366210938,113.27999877929688,113.44000244140625,4737800
2018-09-19,113.94000244140625,114.1500015258789,113.68000030517578,113.87999725341797,4223200
2018-09-20,114.20999908447266,114.37000274658203,113.86000061035156,114.2699966430664,4384200
2018-09-21,112.87000274658203,113.68000030517578,112.79000091552734,113.48999786376953,6831400
2018-09-24,113.68000030517578,113.95999908447266,113.43000030517578,113.47000122070312,4435300
2018-09-25,113.75,113.88999938964844,113.56999969482422,113.6500015258789,3004800
2018-09-26,113.11000061035156,113.5999984741211,112.66000366210938,113.05000305175781,8297300
2018-09-27,112.0999984741211,112.41999816894531,111.8499984741211,112.05000305175781,7683400
2018-09-28,112.16000366210938,113.0,112.06999969482422,112.76000213623047,6020600
2018-10-01,112.4000015258789,112.62000274658203,112.1500015258789,112.56999969482422,3892600
2018-10-02,113.69999694824219,114.33000183105469,113.61000061035156,113.87000274658203,10776700
2018-10-03,113.87000274658203,114.05000305175781,113.26000213623047,113.41999816894531,6674500
2018-10-04,113.83000183105469,114.19000244140625,113.26000213623047,113.4800033569336,6616200
2018-10-05,113.80999755859375,114.0999984741211,113.56999969482422,113.80000305175781,7994400
2018-10-08,112.25,112.58999633789062,111.9000015258789,112.54000091552734,12111600
2018-10-09,112.37000274658203,112.66999816894531,111.97000122070312,112.5999984741211,8352300
2018-10-10,112.47000122070312,112.95999908447266,112.25,112.87999725341797,10571300
2018-10-11,114.19999694824219,116.04000091552734,114.08999633789062,115.77999877929688,26810900
2018-10-12,115.58000183105469,115.70999908447266,115.08000183105469,115.2300033569336,12939300
2018-10-15,116.12000274658203,116.52999877929688,115.88999938964844,116.0,11828400
2018-10-16,116.48999786376953,116.5999984741211,115.80000305175781,115.80000305175781,9531800
2018-10-17,115.88999938964844,116.33000183105469,115.68000030517578,115.79000091552734,7078600
2018-10-18,115.83000183105469,116.41000366210938,115.62999725341797,115.91999816894531,7964100
2018-10-19,116.2300033569336,116.23999786376953,115.95999908447266,116.01000213623047,7453900
2018-10-22,115.56999969482422,115.77999877929688,115.43000030517578,115.70999908447266,5200500
2018-10-23,117.16000366210938,117.25,116.33000183105469,116.38999938964844,12704200
2018-10-24,116.37999725341797,116.72000122070312,116.11000061035156,116.66000366210938,8563300
2018-10-25,116.58000183105469,116.7300033569336,116.19000244140625,116.4000015258789,8303500
2018-10-26,116.83000183105469,117.6500015258789,116.45999908447266,116.7699966430664,15733100
2018-10-29,116.41000366210938,116.54000091552734,115.83999633789062,116.30999755859375,8732500
2018-10-30,115.8499984741211,116.04000091552734,115.63999938964844,115.80000305175781,7233300
2018-10-31,114.88999938964844,115.16999816894531,114.66000366210938,115.1500015258789,11409300
2018-11-01,116.33000183105469,117.06999969482422,116.18000030517578,116.62999725341797,13662900
2018-11-02,116.61000061035156,116.9800033569336,116.38999938964844,116.6500015258789,8796900
2018-11-05,116.27999877929688,116.66999816894531,116.2300033569336,116.37000274658203,6291500
2018-11-06,116.44000244140625,116.52999877929688,115.73999786376953,116.04000091552734,7270800
2018-11-07,116.26000213623047,116.3499984741211,115.9000015258789,116.02999877929688,8392100
2018-11-08,115.7699966430664,116.1500015258789,115.5,115.77999877929688,7638800
2018-11-09,114.5999984741211,114.75,114.13999938964844,114.4800033569336,14159200
2018-11-12,114.01000213623047,114.05000305175781,113.58000183105469,113.66000366210938,7498600
2018-11-13,113.72000122070312,113.93000030517578,113.41999816894531,113.69999694824219,9309000
2018-11-14,113.52999877929688,115.05999755859375,113.45999908447266,114.63999938964844,13950200
2018-11-15,114.83000183105469,114.98999786376953,114.55999755859375,114.7699966430664,8910600
2018-11-16,115.83000183105469,115.87999725341797,115.37000274658203,115.62000274658203,8577000
2018-11-19,115.44999694824219,115.91999816894531,115.37000274658203,115.66999816894531,8508300
2018-11-20,115.94000244140625,115.94999694824219,115.37000274658203,115.66999816894531,9075100
2018-11-21,115.94000244140625,116.3499984741211,115.86000061035156,115.86000061035156,8834200
2018-11-23,115.76000213623047,115.87999725341797,115.58999633789062,115.7699966430664,3726600
2018-11-26,115.83999633789062,115.87000274658203,115.52999877929688,115.63999938964844,4018600
2018-11-27,115.55000305175781,115.62999725341797,114.5999984741211,114.94999694824219,9671100
2018-11-28,114.76000213623047,116.06999969482422,114.58999633789062,115.37999725341797,13788800
2018-11-29,115.97000122070312,116.23999786376953,115.55999755859375,115.73999786376953,6479300
2018-11-30,115.41999816894531,115.66000366210938,115.04000091552734,115.54000091552734,8169600
2018-12-03,116.5999984741211,116.7699966430664,116.30000305175781,116.41000366210938,8469500
2018-12-04,117.37000274658203,117.38999938964844,116.93000030517578,117.12000274658203,7186100
2018-12-06,117.37999725341797,117.69000244140625,116.91999816894531,117.13999938964844,9267600
2018-12-07,117.62000274658203,118.2300033569336,117.54000091552734,118.08999633789062,10402900
2018-12-10,117.69999694824219,117.94000244140625,117.41999816894531,117.68000030517578,8117900
2018-12-11,117.66999816894531,117.88999938964844,117.3499984741211,117.54000091552734,6395400
2018-12-12,117.69999694824219,117.94999694824219,117.61000061035156,117.79000091552734,4136800
2018-12-13,117.54000091552734,117.62000274658203,117.26000213623047,117.52999877929688,4131800
2018-12-14,116.62999725341797,117.30000305175781,116.58000183105469,117.05999755859375,7501700
2018-12-17,117.37000274658203,118.02999877929688,117.3499984741211,117.87000274658203,8454900
2018-12-18,117.8499984741211,118.19999694824219,117.80999755859375,118.1500015258789,7542900
2018-12-19,118.23999786376953,118.95999908447266,117.4000015258789,117.43000030517578,13827500
2018-12-20,119.11000061035156,119.73999786376953,118.68000030517578,119.23999786376953,18615100
2018-12-21,119.19000244140625,119.25,118.56999969482422,118.72000122070312,13629800
2018-12-24,119.56999969482422,120.13999938964844,119.56999969482422,120.0199966430664,9736400
2018-12-26,120.62000274658203,121.0,119.56999969482422,119.66000366210938,14293500
2018-12-27,120.56999969482422,120.9000015258789,120.13999938964844,120.56999969482422,11874400
2018-12-28,120.80000305175781,121.08000183105469,120.72000122070312,121.05999755859375,6864700
2018-12-31,120.9800033569336,121.26000213623047,120.83000183105469,121.25,8449400
2019-01-02,121.3499984741211,121.75,120.87999725341797,121.33000183105469,12776200
2019-01-03,121.77999877929688,122.45999908447266,121.7300033569336,122.43000030517578,15440800
2019-01-04,121.31999969482422,121.5999984741211,120.69000244140625,121.44000244140625,13334000
2019-01-07,122.16000366210938,122.22000122070312,121.56999969482422,121.86000061035156,7473600
2019-01-08,121.1500015258789,121.70999908447266,121.05999755859375,121.52999877929688,7643100
2019-01-09,121.44999694824219,122.33999633789062,121.44000244140625,122.30999755859375,10555900
2019-01-10,121.9800033569336,122.18000030517578,121.56999969482422,121.58999633789062,6672000
2019-01-11,121.73999786376953,122.05000305175781,121.66000366210938,121.80000305175781,8622400
2019-01-14,122.1500015258789,122.23999786376953,121.87000274658203,122.08999633789062,6477100
2019-01-15,122.27999877929688,122.37999725341797,121.62000274658203,121.87999725341797,7512500
2019-01-16,122.04000091552734,122.44000244140625,122.0199966430664,122.2699966430664,6878100
2019-01-17,122.02999877929688,122.26000213623047,121.80999755859375,122.11000061035156,8558500
2019-01-18,121.2300033569336,121.5199966430664,121.0199966430664,121.0199966430664,10896000
2019-01-22,121.18000030517578,121.5,120.9000015258789,121.44999694824219,7896500
2019-01-23,120.95999908447266,121.54000091552734,120.86000061035156,121.27999877929688,5224900
2019-01-24,121.16000366210938,121.36000061035156,120.91999816894531,121.08999633789062,5662500
2019-01-25,122.0199966430664,122.91000366210938,122.0199966430664,122.86000061035156,11103300
2019-01-28,122.75,123.29000091552734,122.72000122070312,123.29000091552734,8522200
2019-01-29,123.70999908447266,124.0,123.45999908447266,123.9800033569336,11610200
2019-01-30,123.91000366210938,125.06999969482422,123.69999694824219,124.69000244140625,12104000
2019-01-31,125.18000030517578,125.2300033569336,124.62000274658203,124.75,10209500
2019-02-01,124.88999938964844,125.05000305175781,124.37000274658203,124.5,12485500
2019-02-04,123.98999786376953,124.29000091552734,123.81999969482422,123.95999908447266,6878900
2019-02-05,124.29000091552734,124.41999816894531,124.05000305175781,124.27999877929688,6291100
2019-02-06,124.16000366210938,124.19000244140625,123.4000015258789,123.44000244140625,6595100
2019-02-07,123.80000305175781,123.94999694824219,123.44000244140625,123.73999786376953,5935500
2019-02-08,124.05000305175781,124.33000183105469,123.9800033569336,124.20999908447266,4235200
2019-02-11,123.19000244140625,123.81999969482422,123.19000244140625,123.5999984741211,4821800
2019-02-12,123.95999908447266,124.02999877929688,123.61000061035156,123.86000061035156,4271900
2019-02-13,123.83999633789062,124.55000305175781,123.30999755859375,123.37000274658203,7640500
2019-02-14,123.83999633789062,124.19999694824219,123.52999877929688,124.05999755859375,6276500
2019-02-15,124.58999633789062,125.0,124.18000030517578,124.80000305175781,12190100
2019-02-19,125.9800033569336,126.79000091552734,125.93000030517578,126.69999694824219,15614000
2019-02-20,127.0,127.20999908447266,126.30999755859375,126.4800033569336,8889700
2019-02-21,126.1500015258789,126.22000122070312,125.05000305175781,125.05000305175781,8634600
2019-02-22,125.52999877929688,125.94999694824219,125.38999938964844,125.5,5439400
2019-02-25,125.77999877929688,125.9000015258789,125.2300033569336,125.37000274658203,4882600
2019-02-26,125.33000183105469,125.62000274658203,125.05000305175781,125.58000183105469,5153200
2019-02-27,125.16999816894531,125.2300033569336,124.4000015258789,124.69000244140625,7935600
2019-02-28,124.70999908447266,124.70999908447266,123.9800033569336,123.98999786376953,7811700
2019-03-01,123.4800033569336,123.95999908447266,121.87000274658203,121.87999725341797,16411700
2019-03-04,121.55999755859375,121.8499984741211,121.18000030517578,121.55999755859375,10272600
2019-03-05,121.37999725341797,121.7300033569336,121.02999877929688,121.72000122070312,7120100
2019-03-06,121.43000030517578,121.63999938964844,121.26000213623047,121.61000061035156,4820400
2019-03-07,121.2699966430664,121.70999908447266,121.18000030517578,121.51000213623047,6088800
2019-03-08,122.69999694824219,122.88999938964844,122.37000274658203,122.83999633789062,10427700
2019-03-11,122.5199966430664,122.54000091552734,121.91999816894531,122.23999786376953,6708700
2019-03-12,122.54000091552734,123.02999877929688,122.4000015258789,122.9800033569336,6289900
2019-03-13,123.55999755859375,123.87999725341797,123.43000030517578,123.83999633789062,7377300
2019-03-14,122.33000183105469,122.55000305175781,122.12000274658203,122.41000366210938,6778200
2019-03-15,123.05999755859375,123.4000015258789,122.91000366210938,122.97000122070312,9412000
2019-03-18,123.30000305175781,123.4000015258789,122.88999938964844,123.04000091552734,7783200
2019-03-19,123.72000122070312,123.79000091552734,123.33999633789062,123.37999725341797,6558700
2019-03-20,123.66000366210938,124.41999816894531,122.6500015258789,124.18000030517578,11304900
2019-03-21,124.36000061035156,124.37000274658203,123.11000061035156,123.68000030517578,7739800
2019-03-22,123.93000030517578,124.22000122070312,123.7300033569336,123.97000122070312,5874000
2019-03-25,124.55999755859375,125.11000061035156,124.4800033569336,124.91999816894531,7288300
2019-03-26,124.4800033569336,124.51000213623047,124.06999969482422,124.30000305175781,5056100
2019-03-27,124.3499984741211,124.37999725341797,123.55999755859375,123.6500015258789,6595000
2019-03-28,122.27999877929688,122.36000061035156,121.70999908447266,121.9000015258789,11878300
2019-03-29,122.63999938964844,122.75,122.01000213623047,122.01000213623047,7093900
2019-04-01,122.4000015258789,122.43000030517578,121.45999908447266,121.52999877929688,13560000
2019-04-02,121.72000122070312,122.01000213623047,121.68000030517578,121.9800033569336,4475000
2019-04-03,121.7300033569336,122.01000213623047,121.68000030517578,121.80000305175781,6152200
2019-04-04,121.0999984741211,122.23999786376953,120.95999908447266,122.11000061035156,7508400
2019-04-05,121.87999725341797,122.12999725341797,121.66000366210938,121.9800033569336,5114500
2019-04-08,122.97000122070312,123.0199966430664,122.4000015258789,122.51000213623047,4270800
2019-04-09,123.26000213623047,123.3499984741211,123.02999877929688,123.1500015258789,4648400
2019-04-10,123.22000122070312,123.7699966430664,123.19000244140625,123.52999877929688,6344800
2019-04-11,122.54000091552734,122.75,121.79000091552734,121.94999694824219,11694500
2019-04-12,121.95999908447266,122.30999755859375,121.80000305175781,121.83000183105469,5272800
2019-04-15,121.19999694824219,121.81999969482422,121.0999984741211,121.5999984741211,4252400
2019-04-16,120.37999725341797,120.62999725341797,120.19000244140625,120.51000213623047,10097800
2019-04-17,120.45999908447266,120.51000213623047,120.19999694824219,120.27999877929688,4693900
2019-04-18,120.23999786376953,120.54000091552734,120.1500015258789,120.37000274658203,4090400
2019-04-22,120.45999908447266,120.5,120.2699966430664,120.37000274658203,2250900
2019-04-23,119.66999816894531,120.19999694824219,119.55000305175781,120.12000274658203,5574800
2019-04-24,120.05999755859375,120.72000122070312,120.04000091552734,120.47000122070312,4173000
2019-04-25,120.72000122070312,121.0999984741211,120.5,120.56999969482422,4836900
2019-04-26,121.26000213623047,121.66999816894531,121.22000122070312,121.37000274658203,6022700
2019-04-29,120.87999725341797,120.91000366210938,120.66999816894531,120.83000183105469,4469300
2019-04-30,120.88999938964844,121.36000061035156,120.8499984741211,121.19999694824219,4758600
2019-05-01,121.02999877929688,121.55000305175781,120.18000030517578,120.4000015258789,12331800
2019-05-02,119.69000244140625,120.11000061035156,119.54000091552734,119.94000244140625,6759600
2019-05-03,120.55999755859375,121.08000183105469,120.4800033569336,120.6500015258789,8414400
2019-05-06,120.61000061035156,121.12000274658203,120.54000091552734,120.80999755859375,3479600
2019-05-07,121.0199966430664,121.41999816894531,120.91000366210938,121.20999908447266,4010700
2019-05-08,121.54000091552734,121.54000091552734,120.7699966430664,120.91000366210938,4178800
2019-05-09,120.95999908447266,121.62000274658203,120.86000061035156,121.19999694824219,5015500
2019-05-10,121.41000366210938,121.7300033569336,121.30000305175781,121.43000030517578,4586000
2019-05-13,122.62999725341797,122.8499984741211,122.33000183105469,122.66999816894531,11130900
2019-05-14,122.5999984741211,122.66000366210938,122.12000274658203,122.45999908447266,5556000
2019-05-15,122.70999908447266,122.7699966430664,122.22000122070312,122.38999938964844,10299000
2019-05-16,122.02999877929688,122.06999969482422,121.19000244140625,121.51000213623047,6349400
2019-05-17,121.02999877929688,121.05999755859375,120.33000183105469,120.6500015258789,6589300
2019-05-20,120.51000213623047,120.73999786376953,120.41999816894531,120.63999938964844,4345800
2019-05-21,120.08000183105469,120.36000061035156,119.83000183105469,120.36000061035156,3845600
2019-05-22,120.3499984741211,120.5,120.19000244140625,120.23999786376953,3741800
2019-05-23,120.81999969482422,121.5199966430664,120.7699966430664,121.16999816894531,6054600
2019-05-24,121.12999725341797,121.30999755859375,120.88999938964844,121.30000305175781,2324700
2019-05-28,120.80000305175781,120.83999633789062,120.45999908447266,120.83000183105469,4303500
2019-05-29,121.11000061035156,121.26000213623047,120.75,120.87000274658203,4133200
2019-05-30,120.95999908447266,121.69000244140625,120.80000305175781,121.69000244140625,7757000
2019-05-31,122.55000305175781,123.4000015258789,122.31999969482422,123.33000183105469,15367000
2019-06-03,124.08999633789062,125.33999633789062,123.9000015258789,125.11000061035156,14173600
2019-06-04,124.87999725341797,125.41999816894531,124.61000061035156,125.1500015258789,7997100
2019-06-05,126.18000030517578,126.37000274658203,125.23999786376953,125.47000122070312,7637900
2019-06-06,125.93000030517578,126.44999694824219,125.80000305175781,125.87999725341797,5551800
2019-06-07,126.79000091552734,127.25,126.31999969482422,126.58999633789062,8145900
2019-06-10,125.45999908447266,125.52999877929688,125.06999969482422,125.33000183105469,5410000
2019-06-11,124.94000244140625,125.4000015258789,124.87999725341797,125.18000030517578,4757800
2019-06-12,125.5999984741211,126.19999694824219,125.55999755859375,125.83000183105469,5756200
2019-06-13,126.02999877929688,126.7699966430664,125.95999908447266,126.5999984741211,5374800
2019-06-14,127.20999908447266,127.62999725341797,126.26000213623047,126.55999755859375,9226100
2019-06-17,126.69999694824219,126.7699966430664,126.16999816894531,126.4800033569336,4763300
2019-06-18,127.58000183105469,127.75,126.38999938964844,127.12000274658203,10309600
2019-06-19,126.7699966430664,127.98999786376953,126.69999694824219,127.88999938964844,11660600
2019-06-20,130.41000366210938,131.49000549316406,130.19000244140625,131.11000061035156,18636300
2019-06-21,131.77000427246094,132.1699981689453,131.07000732421875,131.97999572753906,15068000
2019-06-24,132.77000427246094,134.0399932861328,132.5800018310547,133.94000244140625,17851800
2019-06-25,134.89999389648438,135.5500030517578,133.2100067138672,134.1999969482422,24772200
2019-06-26,132.99000549316406,133.5500030517578,132.41000366210938,132.97000122070312,12016400
2019-06-27,132.3800048828125,132.97000122070312,132.25999450683594,132.83999633789062,8412800
2019-06-28,133.0500030517578,133.33999633789062,132.61000061035156,133.1999969482422,8077000
2019-07-01,131.55999755859375,131.75999450683594,130.5500030517578,130.6199951171875,13317700
2019-07-02,131.27000427246094,133.6300048828125,131.16000366210938,133.41000366210938,13282100
2019-07-03,133.61000061035156,134.10000610351562,133.22999572753906,133.6300048828125,6351500
2019-07-05,131.4600067138672,132.32000732421875,130.80999755859375,132.13999938964844,11536600
2019-07-08,132.17999267578125,132.33999633789062,131.27999877929688,131.2899932861328,8028900
2019-07-09,131.42999267578125,132.10000610351562,131.16000366210938,131.75,6633400
2019-07-10,132.94000244140625,133.8699951171875,132.35000610351562,133.8300018310547,13920600
2019-07-11,133.5800018310547,133.6999969482422,132.41000366210938,132.6999969482422,7535100
2019-07-12,132.88999938964844,133.69000244140625,132.52999877929688,133.52999877929688,6309500
2019-07-15,133.17999267578125,133.52999877929688,132.80999755859375,133.52999877929688,4026600
2019-07-16,133.17999267578125,133.3000030517578,132.1300048828125,132.39999389648438,7966000
2019-07-17,133.0,134.60000610351562,132.88999938964844,134.5800018310547,11288300
2019-07-18,133.8300018310547,136.6300048828125,133.61000061035156,136.47999572753906,18448200
2019-07-19,135.4499969482422,136.02999877929688,133.97000122070312,134.47000122070312,18079200
2019-07-22,134.55999755859375,134.82000732421875,134.32000732421875,134.4499969482422,7570400
2019-07-23,134.42999267578125,134.9499969482422,133.55999755859375,133.69000244140625,9981400
2019-07-24,134.58999633789062,134.83999633789062,133.97999572753906,134.3699951171875,6715200
2019-07-25,134.24000549316406,134.27999877929688,133.08999633789062,133.4199981689453,11708200
2019-07-26,134.24000549316406,134.2899932861328,133.58999633789062,133.63999938964844,6249900
2019-07-29,134.05999755859375,134.72999572753906,133.44000244140625,134.52999877929688,9162400
2019-07-30,134.75999450683594,135.17999267578125,134.41000366210938,134.97999572753906,9458700
2019-07-31,135.02999877929688,135.4199981689453,133.02000427246094,133.2100067138672,18797200
2019-08-01,132.4199981689453,136.42999267578125,132.30999755859375,136.41000366210938,27719800
2019-08-02,135.38999938964844,136.60000610351562,135.3699951171875,135.88999938964844,13753200
2019-08-05,137.92999267578125,138.63999938964844,137.0500030517578,137.7899932861328,17519800
2019-08-06,138.3300018310547,139.02999877929688,138.00999450683594,138.91000366210938,9471200
2019-08-07,141.27999877929688,142.47000122070312,140.8800048828125,141.02000427246094,26671100
2019-08-08,140.89999389648438,142.3699951171875,140.7100067138672,141.72999572753906,13108600
2019-08-09,141.27999877929688,142.02999877929688,140.9600067138672,141.25999450683594,9485900
2019-08-12,141.6699981689453,143.3800048828125,141.63999938964844,142.6300048828125,15264000
2019-08-13,143.1699981689453,143.2899932861328,139.35000610351562,141.77999877929688,29842800
2019-08-14,142.89999389648438,143.75,142.0500030517578,142.75,20672900
2019-08-15,142.9600067138672,144.02000427246094,142.61000061035156,143.6999969482422,13467800
2019-08-16,142.75,143.1300048828125,141.8000030517578,142.77999877929688,11728800
2019-08-19,141.3300018310547,141.7899932861328,140.85000610351562,141.11000061035156,10552700
2019-08-20,141.77000427246094,142.25999450683594,141.60000610351562,142.2100067138672,7478500
2019-08-21,141.6199951171875,142.1699981689453,141.4600067138672,141.75999450683594,8114700
2019-08-22,141.38999938964844,141.89999389648438,141.1699981689453,141.39999389648438,6846500
2019-08-23,141.83999633789062,144.3300018310547,141.63999938964844,144.1699981689453,20282200
2019-08-26,144.35000610351562,144.97000122070312,143.91000366210938,144.19000244140625,12195800
2019-08-27,144.3000030517578,145.67999267578125,144.27000427246094,145.57000732421875,12844100
2019-08-28,145.38999938964844,145.67999267578125,144.63999938964844,145.16000366210938,11452400
2019-08-29,145.39999389648438,145.49000549316406,143.27999877929688,144.1199951171875,14762500
2019-08-30,143.83999633789062,144.8800048828125,143.02000427246094,143.75,9642200
2019-09-03,144.9600067138672,146.1300048828125,144.74000549316406,145.75,15615200
2019-09-04,145.5399932861328,146.82000732421875,145.5,146.66000366210938,11285900
2019-09-05,144.97999572753906,145.00999450683594,142.0,143.13999938964844,20293200
2019-09-06,143.63999938964844,144.05999755859375,141.86000061035156,141.9199981689453,14175200
2019-09-09,142.3699951171875,142.4600067138672,141.17999267578125,141.38999938964844,11323800
2019-09-10,141.22999572753906,141.52999877929688,140.16000366210938,140.17999267578125,12629200
2019-09-11,140.33999633789062,141.25999450683594,140.27999877929688,141.02999877929688,7453000
2019-09-12,142.67999267578125,143.10000610351562,141.11000061035156,141.32000732421875,12673700
2019-09-13,141.72999572753906,141.99000549316406,140.05999755859375,140.14999389648438,13451700
2019-09-16,141.60000610351562,142.0500030517578,141.02000427246094,141.32000732421875,8094600
2019-09-17,141.82000732421875,142.11000061035156,141.22000122070312,141.60000610351562,7010200
2019-09-18,141.92999267578125,142.52999877929688,139.80999755859375,140.7100067138672,15026300
2019-09-19,141.57000732421875,141.74000549316406,141.08999633789062,141.27999877929688,8057400
2019-09-20,141.61000061035156,143.02999877929688,141.4600067138672,142.9499969482422,12110000
2019-09-23,143.22000122070312,143.94000244140625,143.07000732421875,143.75,9006500
2019-09-24,143.2100067138672,144.77000427246094,142.8800048828125,144.50999450683594,10576300
2019-09-25,144.0800018310547,144.2899932861328,141.44000244140625,141.8300018310547,11648400
2019-09-26,142.19000244140625,142.57000732421875,141.55999755859375,141.7899932861328,7984600
2019-09-27,140.35000610351562,141.67999267578125,140.16000366210938,141.05999755859375,9804200
2019-09-30,139.77000427246094,140.2100067138672,138.02999877929688,138.8699951171875,15459100
2019-10-01,138.07000732421875,140.19000244140625,137.8000030517578,139.6300048828125,12476200
2019-10-02,140.7899932861328,141.8800048828125,140.4600067138672,141.25999450683594,11914300
2019-10-03,141.36000061035156,143.25,141.2899932861328,141.89999389648438,12396100
2019-10-04,141.47999572753906,142.30999755859375,141.13999938964844,141.89999389648438,9651000
2019-10-07,141.16000366210938,141.77000427246094,140.24000549316406,140.69000244140625,6127200
2019-10-08,142.02999877929688,142.2899932861328,141.1699981689453,141.9199981689453,10428900
2019-10-09,142.16000366210938,142.5800018310547,141.6199951171875,142.0500030517578,6927700
2019-10-10,141.58999633789062,141.66000366210938,140.5800018310547,140.80999755859375,9301700
2019-10-11,139.97000122070312,140.19000244140625,138.91000366210938,140.02999877929688,11333400
2019-10-14,140.4499969482422,140.82000732421875,140.33999633789062,140.58999633789062,4006700
2019-10-15,140.27000427246094,140.3000030517578,139.2100067138672,139.61000061035156,9128300
2019-10-16,140.13999938964844,140.52999877929688,139.6999969482422,140.41000366210938,10330300
2019-10-17,140.5,141.1199951171875,140.4199981689453,140.61000061035156,6131000
2019-10-18,140.5,140.7100067138672,140.32000732421875,140.4600067138672,6416100
2019-10-21,140.72000122070312,140.75999450683594,139.60000610351562,139.7899932861328,8306200
2019-10-22,140.1300048828125,140.3000030517578,139.72000122070312,140.1999969482422,3879700
2019-10-23,140.58999633789062,141.0,140.5,140.52999877929688,4155300
2019-10-24,141.02000427246094,141.74000549316406,140.92999267578125,141.52999877929688,6174800
2019-10-25,142.7899932861328,142.8300018310547,141.39999389648438,141.86000061035156,6011500
2019-10-28,141.25,141.25,140.39999389648438,140.63999938964844,5442000
2019-10-29,140.0,140.6300048828125,139.77999877929688,140.25,3835400
2019-10-30,140.5399932861328,141.0399932861328,139.5500030517578,141.02000427246094,6992900
2019-10-31,141.97999572753906,142.69000244140625,141.88999938964844,142.42999267578125,7050900
2019-11-01,142.2100067138672,142.89999389648438,142.00999450683594,142.55999755859375,8090000
2019-11-04,142.25999450683594,142.4499969482422,141.74000549316406,142.14999389648438,4740300
2019-11-05,140.64999389648438,140.88999938964844,139.3800048828125,139.85000610351562,11782300
2019-11-06,140.1199951171875,140.7899932861328,140.0,140.4499969482422,6416500
2019-11-07,140.11000061035156,140.1999969482422,137.60000610351562,138.27000427246094,15214200
2019-11-08,137.72999572753906,138.3300018310547,137.38999938964844,137.38999938964844,10377400
2019-11-11,137.61000061035156,137.7899932861328,136.44000244140625,137.05999755859375,7037300
2019-11-12,137.02999877929688,137.58999633789062,136.19000244140625,137.42999267578125,6448600
2019-11-13,137.8000030517578,138.22000122070312,137.63999938964844,137.97999572753906,8776000
2019-11-14,138.38999938964844,138.94000244140625,137.8699951171875,138.55999755859375,5220500
2019-11-15,138.02999877929688,138.4199981689453,137.97000122070312,138.2100067138672,10106700
2019-11-18,138.44000244140625,138.85000610351562,138.3000030517578,138.6199951171875,5717900
2019-11-19,138.1300048828125,138.97000122070312,138.1300048828125,138.69000244140625,4824400
2019-11-20,138.52999877929688,139.0,138.10000610351562,138.75999450683594,6892100
2019-11-21,138.38999938964844,138.55999755859375,137.77000427246094,138.0,4197200
2019-11-22,138.3699951171875,138.4600067138672,137.66000366210938,137.74000549316406,3620300
2019-11-25,137.32000732421875,137.6199951171875,136.99000549316406,137.0800018310547,6415800
2019-11-26,136.97999572753906,137.8000030517578,136.5800018310547,137.74000549316406,4724400
2019-11-27,137.02999877929688,137.2100067138672,136.8300018310547,137.00999450683594,4111000
2019-11-29,137.10000610351562,138.1300048828125,137.0800018310547,137.86000061035156,4516400
2019-12-02,137.32000732421875,138.08999633789062,137.3000030517578,137.7899932861328,8274700
2019-12-03,139.0399932861328,139.57000732421875,138.97000122070312,139.11000061035156,8481700
2019-12-04,139.16000366210938,139.1699981689453,138.58999633789062,138.9199981689453,6322300
2019-12-05,138.8000030517578,139.4499969482422,138.7899932861328,139.0,5671500
2019-12-06,137.75999450683594,137.8300018310547,137.39999389648438,137.6199951171875,8714500
2019-12-09,137.8000030517578,137.80999755859375,137.4499969482422,137.5800018310547,2711600
2019-12-10,138.25,138.3300018310547,137.74000549316406,137.97000122070312,3240800
2019-12-11,138.1999969482422,139.3000030517578,138.1199951171875,138.9199981689453,6097500
2019-12-12,139.77999877929688,139.85000610351562,137.8800048828125,138.42999267578125,8815100
2019-12-13,138.52000427246094,139.2100067138672,137.97999572753906,139.0500030517578,6964300
2019-12-16,139.1999969482422,139.38999938964844,138.8000030517578,139.0399932861328,4646100
2019-12-17,139.02000427246094,139.3000030517578,138.85000610351562,139.00999450683594,4287500
2019-12-18,138.86000061035156,139.25,138.80999755859375,139.02000427246094,3607600
2019-12-19,139.0399932861328,139.5500030517578,138.8699951171875,139.3800048828125,4975000
2019-12-20,139.3699951171875,139.52000427246094,138.97999572753906,139.52000427246094,4463900
2019-12-23,139.52999877929688,139.9600067138672,139.52999877929688,139.9499969482422,5180900
2019-12-24,140.44000244140625,141.3300018310547,140.42999267578125,141.27000427246094,5303700
2019-12-26,142.05999755859375,142.47000122070312,141.91000366210938,142.3800048828125,8342500
2019-12-27,142.25999450683594,142.72999572753906,142.1699981689453,142.3300018310547,5119900
2019-12-30,142.55999755859375,142.8000030517578,142.4600067138672,142.6300048828125,4810600
2019-12-31,143.30999755859375,143.60000610351562,142.8000030517578,142.89999389648438,5313500
2020-01-02,143.86000061035156,144.2100067138672,143.39999389648438,143.9499969482422,7733800
2020-01-03,145.75,146.32000732421875,145.39999389648438,145.86000061035156,12272800
2020-01-06,148.44000244140625,148.47999572753906,146.9499969482422,147.38999938964844,14403300
2020-01-07,147.57000732421875,148.13999938964844,147.42999267578125,147.97000122070312,7978500
2020-01-08,148.49000549316406,148.61000061035156,146.13999938964844,146.86000061035156,22248500
2020-01-09,146.07000732421875,146.41000366210938,145.44000244140625,146.02999877929688,10292300
2020-01-10,146.22000122070312,146.99000549316406,146.1699981689453,146.91000366210938,6183300
2020-01-13,146.35000610351562,146.3800048828125,145.77999877929688,145.82000732421875,7593800
2020-01-14,145.4199981689453,145.80999755859375,145.0800018310547,145.69000244140625,6589700
2020-01-15,146.2100067138672,146.72999572753906,145.82000732421875,146.5399932861328,6510000
2020-01-16,146.27000427246094,146.47000122070312,145.75999450683594,146.30999755859375,6069100
2020-01-17,146.50999450683594,146.99000549316406,146.30999755859375,146.5800018310547,11121100
2020-01-21,145.77000427246094,146.86000061035156,145.5500030517578,146.74000549316406,6086100
2020-01-22,146.67999267578125,146.80999755859375,146.3800048828125,146.7899932861328,4778200
2020-01-23,147.0,147.6199951171875,146.6199951171875,147.1199951171875,8419800
2020-01-24,146.89999389648438,148.3800048828125,146.88999938964844,147.97999572753906,9919900
2020-01-27,149.24000549316406,149.32000732421875,148.4600067138672,148.99000549316406,9988100
2020-01-28,148.36000061035156,148.55999755859375,147.52999877929688,147.66000366210938,7543100
2020-01-29,147.6999969482422,148.55999755859375,147.61000061035156,148.4600067138672,5013100
2020-01-30,148.69000244140625,149.30999755859375,148.00999450683594,148.47000122070312,9119500
2020-01-31,148.8800048828125,149.67999267578125,148.80999755859375,149.3300018310547,14788300
2020-02-03,148.66000366210938,148.77999877929688,147.67999267578125,148.36000061035156,9105300
2020-02-04,146.97000122070312,147.02999877929688,145.8000030517578,146.42999267578125,10525600
2020-02-05,146.3800048828125,146.80999755859375,146.16000366210938,146.61000061035156,6160700
2020-02-06,147.27999877929688,147.6300048828125,147.0,147.39999389648438,4819800
2020-02-07,147.8300018310547,148.17999267578125,147.33999633789062,147.7899932861328,6379300
2020-02-10,148.2100067138672,148.4499969482422,147.91000366210938,148.1699981689453,5793600
2020-02-11,148.02999877929688,148.16000366210938,147.00999450683594,147.66000366210938,5179400
2020-02-12,147.4199981689453,147.80999755859375,147.16000366210938,147.5399932861328,5040600
2020-02-13,148.24000549316406,148.5800018310547,147.9499969482422,148.3800048828125,7082100
2020-02-14,148.74000549316406,149.1300048828125,148.6300048828125,149.0,5345400
2020-02-18,149.8800048828125,151.08999633789062,149.47000122070312,150.91000366210938,11524900
2020-02-19,151.0,151.82000732421875,150.82000732421875,151.7899932861328,9269800
2020-02-20,152.0,152.8300018310547,151.9499969482422,152.41000366210938,8457300
2020-02-21,154.42999267578125,155.22000122070312,154.17999267578125,154.6999969482422,16344500
2020-02-24,158.5,158.52999877929688,155.36000061035156,156.08999633789062,27171000
2020-02-25,155.1199951171875,156.0800018310547,152.91000366210938,153.3000030517578,28091500
2020-02-26,153.82000732421875,155.27999877929688,152.89999389648438,153.97000122070312,17912500
2020-02-27,155.5800018310547,156.27000427246094,153.89999389648438,154.0,27878500
2020-02-28,152.7100067138672,152.77000427246094,147.0500030517578,148.3800048828125,42699600
2020-03-02,150.0,150.72999572753906,149.0399932861328,149.1999969482422,16295400
2020-03-03,150.83999633789062,155.24000549316406,150.74000549316406,153.88999938964844,28687700
2020-03-04,154.39999389648438,154.9600067138672,153.6999969482422,154.16000366210938,12315500
2020-03-05,156.05999755859375,157.6199951171875,155.72000122070312,157.49000549316406,17973500
2020-03-06,158.3300018310547,159.25,154.5399932861328,157.5500030517578,26973400
2020-03-09,158.60000610351562,159.3699951171875,156.3300018310547,157.80999755859375,24868700
2020-03-10,156.17999267578125,156.41000366210938,154.38999938964844,154.47999572753906,18811500
2020-03-11,156.25,156.5,153.61000061035156,153.92999267578125,18159900
2020-03-12,151.52999877929688,151.5500030517578,146.85000610351562,147.7899932861328,32893400
2020-03-13,149.4199981689453,149.60000610351562,141.5800018310547,143.27999877929688,35177200
2020-03-16,137.55999755859375,142.9600067138672,136.1199951171875,141.63999938964844,24496000
2020-03-17,140.17999267578125,146.1999969482422,139.92999267578125,143.55999755859375,24490300
2020-03-18,141.75,142.8800048828125,138.5,140.6999969482422,21953400
2020-03-19,139.0800018310547,140.5,137.85000610351562,138.0399932861328,20828900
2020-03-20,140.7100067138672,141.1699981689453,139.13999938964844,140.11000061035156,20056000
2020-03-23,142.67999267578125,146.92999267578125,142.27999877929688,146.3000030517578,28275200
2020-03-24,153.5,155.66000366210938,152.0500030517578,153.39999389648438,20743500
2020-03-25,152.5800018310547,152.8800048828125,151.00999450683594,151.3000030517578,16457200
2020-03-26,153.30999755859375,154.80999755859375,152.0800018310547,153.24000549316406,12778200
2020-03-27,153.0,153.5500030517578,152.0,152.25,9824600
2020-03-30,152.41000366210938,153.0800018310547,151.57000732421875,152.9199981689453,12080900
2020-03-31,151.36000061035156,151.8000030517578,147.97000122070312,148.0500030517578,13319500
2020-04-01,148.1999969482422,150.0800018310547,147.85000610351562,149.4499969482422,11827400
2020-04-02,151.1999969482422,152.5,150.6999969482422,151.89999389648438,9188300
2020-04-03,152.22999572753906,153.08999633789062,151.66000366210938,152.64999389648438,8469100
2020-04-06,154.16000366210938,157.22000122070312,153.9600067138672,156.8800048828125,14739300
2020-04-07,155.3300018310547,156.13999938964844,154.3800048828125,156.0399932861328,9195400
2020-04-08,155.91000366210938,155.94000244140625,154.58999633789062,154.64999389648438,7600800
2020-04-09,158.0800018310547,159.0800018310547,157.2100067138672,158.69000244140625,18123000
2020-04-13,159.1699981689453,162.3800048828125,158.6300048828125,161.41000366210938,20549200
2020-04-14,162.72999572753906,164.4199981689453,161.77999877929688,162.67999267578125,17095100
2020-04-15,161.8000030517578,162.5399932861328,160.80999755859375,161.85000610351562,12141900
2020-04-16,161.8800048828125,163.14999389648438,160.64999389648438,161.7100067138672,9233200
2020-04-17,159.72000122070312,160.07000732421875,158.1199951171875,158.57000732421875,14652700
2020-04-20,158.6199951171875,160.22000122070312,158.4600067138672,159.6999969482422,10688700
2020-04-21,157.60000610351562,159.2100067138672,157.0399932861328,158.61000061035156,12478100
2020-04-22,160.5,161.74000549316406,160.4199981689453,161.72999572753906,12902100
2020-04-23,162.38999938964844,163.60000610351562,161.83999633789062,163.33999633789062,14928500
2020-04-24,163.1300048828125,163.30999755859375,160.88999938964844,162.63999938964844,11199300
2020-04-27,161.8800048828125,162.0,160.41000366210938,161.55999755859375,9033500
2020-04-28,160.88999938964844,160.97999572753906,159.16000366210938,160.83999633789062,10383000
2020-04-29,160.10000610351562,161.85000610351562,159.75999450683594,161.72999572753906,12232300
2020-04-30,160.22000122070312,160.82000732421875,158.1300048828125,158.8000030517578,13633500
2020-05-01,158.0,160.4499969482422,157.8000030517578,159.77999877929688,10914300
2020-05-04,160.3300018310547,160.9499969482422,159.91000366210938,160.33999633789062,7986200
2020-05-05,160.16000366210938,161.10000610351562,159.3300018310547,161.02000427246094,10563100
2020-05-06,158.99000549316406,159.80999755859375,158.10000610351562,158.9499969482422,13352000
2020-05-07,159.5,161.9600067138672,159.36000061035156,161.38999938964844,13691700
2020-05-08,161.0800018310547,162.0,160.0,160.4199981689453,12240900
2020-05-11,160.33999633789062,160.7100067138672,158.88999938964844,159.4199981689453,11209800
2020-05-12,160.3000030517578,160.9499969482422,159.72000122070312,160.0399932861328,10406000
2020-05-13,160.94000244140625,161.6199951171875,160.5399932861328,161.5800018310547,10950400
2020-05-14,161.52999877929688,163.33999633789062,161.50999450683594,163.00999450683594,17084400
2020-05-15,164.02000427246094,164.8000030517578,163.0800018310547,163.92999267578125,13918800
2020-05-18,164.3300018310547,164.5,162.41000366210938,162.69000244140625,14133800
2020-05-19,163.60000610351562,164.42999267578125,163.0399932861328,164.25999450683594,8535800
2020-05-20,164.5399932861328,164.9600067138672,163.88999938964844,164.64999389648438,10666100
2020-05-21,163.4600067138672,163.5800018310547,161.3699951171875,162.25,11791000
2020-05-22,162.8800048828125,163.47000122070312,162.74000549316406,163.2100067138672,8540900
2020-05-26,162.5800018310547,162.5800018310547,160.69000244140625,160.88999938964844,13972000
2020-05-27,159.4199981689453,161.33999633789062,159.1999969482422,161.17999267578125,13063500
2020-05-28,162.1199951171875,162.4600067138672,160.89999389648438,161.72000122070312,9758500
2020-05-29,162.5800018310547,163.39999389648438,162.32000732421875,162.91000366210938,12581800
2020-06-01,162.9199981689453,163.74000549316406,162.38999938964844,163.66000366210938,8140200
2020-06-02,163.88999938964844,164.0800018310547,161.86000061035156,162.60000610351562,10388900
2020-06-03,160.33999633789062,160.89999389648438,158.82000732421875,159.60000610351562,17000500
2020-06-04,161.13999938964844,161.8699951171875,159.83999633789062,161.27999877929688,10094000
2020-06-05,158.72000122070312,158.72000122070312,157.0399932861328,158.00999450683594,16021200
2020-06-08,158.89999389648438,159.86000061035156,158.47000122070312,159.72000122070312,9244400
2020-06-09,161.10000610351562,161.77999877929688,160.8699951171875,161.25999450683594,9045600
2020-06-10,162.10000610351562,163.6300048828125,160.52000427246094,163.57000732421875,13009300
2020-06-11,163.35000610351562,164.05999755859375,161.97000122070312,162.38999938964844,11673900
2020-06-12,163.41000366210938,163.8800048828125,162.55999755859375,162.6199951171875,6895400
2020-06-15,160.52000427246094,162.55999755859375,160.16000366210938,162.3300018310547,8532500
2020-06-16,161.85000610351562,162.69000244140625,161.36000061035156,162.25,7964000
2020-06-17,162.0,162.6199951171875,161.77000427246094,162.55999755859375,4758200
2020-06-18,162.1999969482422,162.32000732421875,161.44000244140625,162.24000549316406,5397600
2020-06-19,162.8699951171875,164.08999633789062,162.77999877929688,164.02999877929688,12187400
2020-06-22,165.05999755859375,165.72999572753906,164.41000366210938,165.08999633789062,12385600
2020-06-23,165.6300048828125,166.52000427246094,165.52000427246094,166.47999572753906,12137300
2020-06-24,166.00999450683594,166.99000549316406,165.4499969482422,165.89999389648438,10901400
2020-06-25,165.88999938964844,165.91000366210938,165.16000366210938,165.8000030517578,7093800
2020-06-26,164.8699951171875,166.55999755859375,164.22000122070312,166.5399932861328,9753500
2020-06-29,166.55999755859375,166.8000030517578,166.17999267578125,166.6300048828125,6735700
2020-06-30,166.30999755859375,167.99000549316406,166.19000244140625,167.3699951171875,12762300
2020-07-01,167.0500030517578,167.05999755859375,165.33999633789062,166.6199951171875,13214800
2020-07-02,166.1999969482422,167.24000549316406,166.02000427246094,166.97999572753906,8753500
2020-07-06,167.75,168.0,167.19000244140625,167.97999572753906,7265700
2020-07-07,167.41000366210938,169.0399932861328,167.3800048828125,169.0399932861328,11633100
2020-07-08,170.32000732421875,170.86000061035156,169.77999877929688,170.08999633789062,11662700
2020-07-09,170.47999572753906,170.63999938964844,168.77999877929688,169.6300048828125,13327400
2020-07-10,169.9499969482422,170.14999389648438,168.57000732421875,169.19000244140625,8218000
2020-07-13,170.2899932861328,170.4199981689453,169.16000366210938,169.39999389648438,11095900
2020-07-14,168.97000122070312,170.1999969482422,168.80999755859375,170.19000244140625,9812700
2020-07-15,169.6199951171875,170.42999267578125,169.38999938964844,170.33999633789062,7533800
2020-07-16,169.8000030517578,170.0,168.64999389648438,168.72999572753906,10242400
2020-07-17,169.94000244140625,170.27000427246094,169.61000061035156,170.1199951171875,10296000
2020-07-20,170.75999450683594,171.07000732421875,170.27000427246094,170.94000244140625,10095500
2020-07-21,172.52999877929688,173.25,172.30999755859375,173.0,12826100
2020-07-22,174.0500030517578,175.77000427246094,173.75999450683594,175.6300048828125,18712500
2020-07-23,176.1699981689453,178.41000366210938,175.64999389648438,177.17999267578125,23006800
2020-07-24,179.13999938964844,179.16000366210938,178.1999969482422,178.6999969482422,15601300
2020-07-27,181.85000610351562,182.8300018310547,181.52999877929688,182.22999572753906,21115600
2020-07-28,182.02000427246094,184.25999450683594,181.4199981689453,183.75,21164600
2020-07-29,184.00999450683594,186.13999938964844,182.38999938964844,185.1300048828125,25640100
2020-07-30,183.44000244140625,184.3300018310547,182.1300048828125,183.75999450683594,18061200
2020-07-31,184.50999450683594,185.75,184.1699981689453,185.42999267578125,15876700
2020-08-03,185.0500030517578,185.82000732421875,184.1999969482422,185.63999938964844,12897000
2020-08-04,185.61000061035156,189.60000610351562,185.2100067138672,189.58999633789062,20773200
2020-08-05,191.64999389648438,193.1300048828125,190.6199951171875,191.35000610351562,27078100
2020-08-06,193.74000549316406,194.4499969482422,192.52000427246094,193.88999938964844,20640100
2020-08-07,192.7100067138672,192.9600067138672,189.3300018310547,190.80999755859375,24570200
2020-08-10,191.1999969482422,192.61000061035156,189.66000366210938,190.14999389648438,19047200
2020-08-11,183.57000732421875,183.97999572753906,179.42999267578125,179.94000244140625,45355000
2020-08-12,182.61000061035156,183.10000610351562,179.0399932861328,179.10000610351562,28660500
2020-08-13,181.55999755859375,184.6999969482422,181.36000061035156,183.3300018310547,18596800
2020-08-14,183.44000244140625,183.72000122070312,181.49000549316406,182.5399932861328,11792000
2020-08-17,184.69000244140625,187.00999450683594,184.66000366210938,186.5,15709800
2020-08-18,189.17999267578125,189.39999389648438,185.6300048828125,188.17999267578125,16291600
2020-08-19,187.2100067138672,187.4600067138672,181.7100067138672,182.24000549316406,24646900
2020-08-20,181.19000244140625,183.7100067138672,180.92999267578125,183.5,16692200
2020-08-21,182.13999938964844,182.80999755859375,180.47000122070312,182.02999877929688,12713700
2020-08-24,182.91000366210938,182.92999267578125,180.69000244140625,181.0,11605800
2020-08-25,181.05999755859375,181.25,179.72999572753906,181.22000122070312,10056100
2020-08-26,180.25999450683594,183.5800018310547,180.1999969482422,183.36000061035156,12715800
2020-08-27,185.0,185.1699981689453,179.3699951171875,181.24000549316406,16299200
2020-08-28,183.97999572753906,185.39999389648438,183.39999389648438,184.38999938964844,13200800
2020-08-31,184.7899932861328,185.52999877929688,184.27999877929688,184.8300018310547,10251200
2020-09-01,186.99000549316406,186.99000549316406,184.3300018310547,185.0500030517578,10662100
2020-09-02,183.75,183.86000061035156,181.5,182.6199951171875,11536900
2020-09-03,182.3000030517578,182.82000732421875,180.49000549316406,181.13999938964844,12148100
2020-09-04,180.9499969482422,182.10000610351562,180.0500030517578,181.63999938964844,11567900
2020-09-08,179.5,182.27000427246094,179.02000427246094,181.2899932861328,13229200
2020-09-09,182.5,183.22000122070312,182.19000244140625,183.0500030517578,8424100
2020-09-10,184.22999572753906,184.67999267578125,182.27999877929688,182.4600067138672,9143600
2020-09-11,183.13999938964844,183.5500030517578,182.00999450683594,182.4499969482422,7662300
2020-09-14,183.57000732421875,184.3000030517578,183.38999938964844,183.88999938964844,9709500
2020-09-15,184.4600067138672,184.6699981689453,182.9199981689453,183.4499969482422,7993700
2020-09-16,184.97999572753906,185.00999450683594,183.3300018310547,183.97000122070312,12702400
2020-09-17,181.9199981689453,183.08999633789062,181.47999572753906,182.9600067138672,8836200
2020-09-18,183.07000732421875,184.08999633789062,182.63999938964844,183.1999969482422,9959700
2020-09-21,179.83999633789062,180.2899932861328,176.75,179.52000427246094,17436100
2020-09-22,179.6300048828125,180.02000427246094,178.11000061035156,178.64999389648438,7977900
2020-09-23,176.97999572753906,177.25999450683594,174.10000610351562,174.7899932861328,18134000
2020-09-24,174.36000061035156,176.24000549316406,173.77000427246094,175.44000244140625,11759200
2020-09-25,174.41000366210938,175.3000030517578,173.88999938964844,174.94000244140625,6779200
2020-09-28,175.8300018310547,176.80999755859375,175.08999633789062,176.6999969482422,7109700
2020-09-29,177.19000244140625,178.3300018310547,176.9499969482422,178.19000244140625,8718500
2020-09-30,177.7100067138672,178.61000061035156,176.66000366210938,177.1199951171875,8371800
2020-10-01,178.7100067138672,179.5,178.0399932861328,178.6999969482422,10402800
2020-10-02,178.69000244140625,179.2899932861328,178.16000366210938,178.5399932861328,7488500
2020-10-05,179.02000427246094,180.13999938964844,178.89999389648438,179.41000366210938,6969600
2020-10-06,180.16000366210938,180.3699951171875,177.0500030517578,177.3000030517578,8632800
2020-10-07,177.08999633789062,177.4199981689453,176.42999267578125,177.22000122070312,6410900
2020-10-08,178.17999267578125,178.4499969482422,176.6699981689453,177.85000610351562,6530800
2020-10-09,180.1300048828125,181.1699981689453,179.92999267578125,181.0800018310547,15979800
2020-10-12,180.57000732421875,180.8300018310547,180.19000244140625,180.55999755859375,4843000
2020-10-13,178.55999755859375,178.60000610351562,177.10000610351562,177.72000122070312,8384300
2020-10-14,179.08999633789062,179.58999633789062,178.27000427246094,178.27000427246094,9076600
2020-10-15,177.7100067138672,179.14999389648438,177.58999633789062,178.9199981689453,6815400
2020-10-16,179.22000122070312,179.32000732421875,178.1300048828125,178.3000030517578,7260700
2020-10-19,179.41000366210938,179.47999572753906,178.3699951171875,178.38999938964844,6084400
2020-10-20,178.5399932861328,179.6699981689453,178.0800018310547,179.25,7121400
2020-10-21,180.47000122070312,181.30999755859375,180.22999572753906,180.60000610351562,7548100
2020-10-22,178.8800048828125,179.02999877929688,177.72000122070312,178.8300018310547,8377000
2020-10-23,179.08999633789062,179.1999969482422,177.75999450683594,178.63999938964844,5919300
2020-10-26,178.75,179.13999938964844,178.22000122070312,178.5500030517578,5105100
2020-10-27,178.7100067138672,179.42999267578125,178.50999450683594,179.02000427246094,5826900
2020-10-28,176.4499969482422,176.85000610351562,175.44000244140625,176.1300048828125,11734100
2020-10-29,175.02000427246094,176.13999938964844,174.8300018310547,175.39999389648438,8474500
2020-10-30,177.17999267578125,177.36000061035156,175.9499969482422,176.1999969482422,7303000
2020-11-02,177.4499969482422,177.92999267578125,177.1300048828125,177.91000366210938,6498400
2020-11-03,178.9499969482422,179.38999938964844,178.3000030517578,178.9199981689453,7577200
2020-11-04,178.92999267578125,179.19000244140625,177.66000366210938,178.82000732421875,11117300
2020-11-05,181.0,183.2899932861328,180.97000122070312,182.92999267578125,16102800
2020-11-06,183.39999389648438,183.52999877929688,182.19000244140625,183.19000244140625,10378300
2020-11-09,176.4199981689453,176.4499969482422,173.63999938964844,175.0800018310547,29800700
2020-11-10,176.75,176.91000366210938,175.66000366210938,175.66000366210938,11728500
2020-11-11,174.6999969482422,175.27999877929688,174.44000244140625,174.89999389648438,9008500
2020-11-12,176.0399932861328,176.77000427246094,175.83999633789062,175.9600067138672,7167900
2020-11-13,177.64999389648438,177.8000030517578,176.83999633789062,177.16000366210938,6469800
2020-11-16,177.22999572753906,177.91000366210938,176.8699951171875,177.14999389648438,8358500
2020-11-17,177.25,177.44000244140625,176.08999633789062,176.5,8229100
2020-11-18,176.25999450683594,176.86000061035156,175.35000610351562,175.49000549316406,7384700
2020-11-19,174.3000030517578,175.22000122070312,174.1699981689453,175.16000366210938,6965100
2020-11-20,176.1199951171875,176.3800048828125,175.5800018310547,175.69000244140625,6379400
2020-11-23,175.10000610351562,175.24000549316406,171.77999877929688,172.22999572753906,15510600
2020-11-24,169.3000030517578,169.69000244140625,168.86000061035156,169.58999633789062,19504000
2020-11-25,169.97999572753906,170.52000427246094,169.24000549316406,169.50999450683594,10286600
2020-11-27,166.89999389648438,167.8300018310547,166.77999877929688,167.7899932861328,10569100
2020-11-30,166.67999267578125,167.42999267578125,166.02999877929688,166.6699981689453,13210000
2020-12-01,169.75999450683594,170.47999572753906,169.3000030517578,170.17999267578125,13533300
2020-12-02,170.57000732421875,171.75999450683594,170.14999389648438,171.4600067138672,9199700
2020-12-03,172.63999938964844,172.85000610351562,171.0800018310547,172.80999755859375,10457300
2020-12-04,172.77999877929688,173.32000732421875,171.58999633789062,172.32000732421875,10098600
2020-12-07,172.55999755859375,175.2899932861328,172.50999450683594,174.88999938964844,10555100
2020-12-08,175.50999450683594,175.92999267578125,174.72000122070312,175.5,6348400
2020-12-09,173.9199981689453,174.0399932861328,171.24000549316406,172.5,10743200
2020-12-10,172.89999389648438,173.5800018310547,171.6999969482422,172.1699981689453,6564000
2020-12-11,172.25,173.32000732421875,172.11000061035156,172.49000549316406,6084800
2020-12-14,171.91000366210938,172.52000427246094,170.91000366210938,171.5399932861328,7644400
2020-12-15,173.42999267578125,173.97999572753906,173.05999755859375,173.94000244140625,6840500
2020-12-16,174.1300048828125,175.02000427246094,173.02000427246094,174.89999389648438,8174700
2020-12-17,177.14999389648438,177.8699951171875,176.5800018310547,176.74000549316406,9475800
2020-12-18,176.64999389648438,176.97999572753906,176.10000610351562,176.44000244140625,6789900
2020-12-21,176.2899932861328,176.94000244140625,175.75999450683594,175.8800048828125,8168900
2020-12-22,176.1999969482422,176.33999633789062,174.33999633789062,174.49000549316406,9442400
2020-12-23,175.10000610351562,176.2100067138672,175.05999755859375,175.64999389648438,6542800
2020-12-24,175.5500030517578,176.3699951171875,175.50999450683594,176.35000610351562,3695400
2020-12-28,177.25999450683594,177.91000366210938,175.6300048828125,175.7100067138672,7778700
2020-12-29,176.25,176.97000122070312,175.57000732421875,176.35000610351562,5983700
2020-12-30,176.44000244140625,177.72000122070312,176.44000244140625,177.6999969482422,5914000
2020-12-31,178.07000732421875,178.39999389648438,177.32000732421875,178.36000061035156,7540800
2021-01-04,181.97000122070312,182.39999389648438,180.9600067138672,182.3300018310547,14331400
2021-01-05,182.8699951171875,183.2100067138672,181.82000732421875,182.8699951171875,12718800
2021-01-06,181.49000549316406,181.5800018310547,178.24000549316406,179.89999389648438,18453500
2021-01-07,179.69000244140625,179.9199981689453,178.83999633789062,179.47999572753906,7110200
2021-01-08,176.8300018310547,176.99000549316406,171.47999572753906,173.33999633789062,24399900
2021-01-11,172.13999938964844,173.67999267578125,172.02999877929688,173.0,8571400
2021-01-12,173.1300048828125,174.17999267578125,172.32000732421875,174.1199951171875,9798500
2021-01-13,173.67999267578125,174.4600067138672,173.0500030517578,173.3699951171875,14110300
2021-01-14,173.44000244140625,174.22000122070312,172.66000366210938,173.27999877929688,13522700
2021-01-15,172.83999633789062,173.07000732421875,170.97999572753906,171.1300048828125,16172500
2021-01-19,172.7100067138672,172.85000610351562,171.9199981689453,172.5800018310547,7485700
2021-01-20,174.3699951171875,175.47000122070312,173.82000732421875,175.38999938964844,9456000
2021-01-21,175.11000061035156,175.50999450683594,174.50999450683594,175.27999877929688,7246800
2021-01-22,172.88999938964844,174.2899932861328,172.35000610351562,173.89999389648438,7269600
2021-01-25,174.82000732421875,174.9600067138672,173.19000244140625,174.0500030517578,5936800
2021-01-26,173.97999572753906,174.25999450683594,173.4199981689453,173.6199951171875,4685600
2021-01-27,172.92999267578125,173.52000427246094,171.66000366210938,172.52000427246094,9036500
2021-01-28,174.27999877929688,174.72999572753906,172.0399932861328,172.67999267578125,9392400
2021-01-29,174.8699951171875,175.16000366210938,172.61000061035156,172.61000061035156,11252800
2021-02-01,175.02000427246094,175.25999450683594,174.05999755859375,174.22999572753906,9105500
2021-02-02,172.49000549316406,172.52999877929688,171.50999450683594,172.11000061035156,7221700
2021-02-03,172.36000061035156,172.58999633789062,171.5,171.85000610351562,4658100
2021-02-04,168.2899932861328,168.39999389648438,167.33999633789062,168.14999389648438,13736600
2021-02-05,168.99000549316406,170.17999267578125,168.6699981689453,169.80999755859375,6538500
2021-02-08,171.97999572753906,172.39999389648438,171.49000549316406,171.52000427246094,6887500
2021-02-09,172.57000732421875,173.02999877929688,171.75,172.0800018310547,5131800
2021-02-10,173.14999389648438,173.22000122070312,172.00999450683594,172.7100067138672,6112800
2021-02-11,172.6999969482422,172.8699951171875,170.7100067138672,171.2100067138672,5994500
2021-02-12,170.2899932861328,171.64999389648438,169.8800048828125,170.69000244140625,6018900
2021-02-16,168.13999938964844,170.07000732421875,167.72999572753906,168.24000549316406,14761100
2021-02-17,166.9199981689453,167.33999633789062,165.85000610351562,166.3300018310547,11400700
2021-02-18,166.97999572753906,167.3000030517578,165.72999572753906,166.32000732421875,7498200
2021-02-19,166.75999450683594,167.94000244140625,166.60000610351562,167.00999450683594,8273500
2021-02-22,168.5399932861328,169.88999938964844,168.3000030517578,169.50999450683594,10072000
2021-02-23,169.47999572753906,169.74000549316406,168.27999877929688,169.1199951171875,8616800
2021-02-24,167.64999389648438,169.13999938964844,167.14999389648438,169.0,8890600
2021-02-25,166.9199981689453,167.66000366210938,165.4499969482422,165.82000732421875,16359400
2021-02-26,165.0,165.10000610351562,160.9499969482422,161.80999755859375,23730400
2021-03-01,163.02999877929688,163.35000610351562,161.16000366210938,161.52999877929688,13828300
2021-03-02,161.92999267578125,162.92999267578125,161.22000122070312,162.41000366210938,11424600
2021-03-03,160.61000061035156,161.69000244140625,159.49000549316406,160.6199951171875,13059900
2021-03-04,160.60000610351562,161.4600067138672,158.42999267578125,159.0399932861328,13870100
2021-03-05,159.66000366210938,159.82000732421875,158.5500030517578,159.13999938964844,12821600
2021-03-08,158.5800018310547,158.74000549316406,157.1300048828125,157.49000549316406,12134900
2021-03-09,160.75,161.25,160.4199981689453,160.83999633789062,10382600
2021-03-10,161.05999755859375,161.77999877929688,160.66000366210938,161.66000366210938,7962000
2021-03-11,161.47000122070312,161.97999572753906,161.1199951171875,161.52000427246094,6749200
2021-03-12,159.5399932861328,161.69000244140625,159.35000610351562,161.49000549316406,8608500
2021-03-15,162.30999755859375,162.5500030517578,161.42999267578125,162.1999969482422,8104500
2021-03-16,162.36000061035156,163.1999969482422,161.80999755859375,162.35000610351562,7547400
2021-03-17,162.27000427246094,164.14999389648438,161.47999572753906,163.50999450683594,12626700
2021-03-18,161.14999389648438,162.82000732421875,161.11000061035156,162.55999755859375,8711100
2021-03-19,162.55999755859375,163.42999267578125,162.42999267578125,163.24000549316406,6868900
2021-03-22,162.27000427246094,163.1300048828125,162.16000366210938,163.0,5240000
2021-03-23,162.4499969482422,162.49000549316406,161.58999633789062,161.80999755859375,6048300
2021-03-24,162.2100067138672,162.88999938964844,161.94000244140625,162.3699951171875,6183700
2021-03-25,163.05999755859375,163.5800018310547,161.32000732421875,161.77999877929688,8398600
2021-03-26,161.7100067138672,162.72999572753906,161.64999389648438,162.24000549316406,6153900
2021-03-29,161.4600067138672,161.52000427246094,159.8300018310547,160.30999755859375,8409300
2021-03-30,157.94000244140625,158.1999969482422,157.5500030517578,157.57000732421875,8353200
2021-03-31,158.05999755859375,160.67999267578125,158.0500030517578,159.9600067138672,10623800
2021-04-01,161.55999755859375,162.11000061035156,161.27999877929688,161.97999572753906,7105200
2021-04-05,161.52000427246094,162.39999389648438,161.36000061035156,161.9199981689453,6163800
2021-04-06,162.7899932861328,163.52999877929688,162.75,163.22000122070312,6761200
2021-04-07,162.82000732421875,163.30999755859375,162.5,162.75999450683594,5436000
2021-04-08,164.1699981689453,164.77000427246094,164.13999938964844,164.50999450683594,6574500
2021-04-09,162.75,163.66000366210938,162.47999572753906,163.27000427246094,6657900
2021-04-12,162.72999572753906,162.8000030517578,161.80999755859375,162.27999877929688,4896700
2021-04-13,163.17999267578125,163.85000610351562,163.02999877929688,163.42999267578125,6995900
2021-04-14,162.77000427246094,163.0500030517578,162.3000030517578,162.72000122070312,6312300
2021-04-15,164.07000732421875,165.7899932861328,164.02999877929688,165.35000610351562,8250600
2021-04-16,166.24000549316406,166.80999755859375,165.94000244140625,166.35000610351562,10057600
2021-04-19,165.91000366210938,166.44000244140625,165.72000122070312,165.88999938964844,5721700
2021-04-20,165.64999389648438,166.80999755859375,165.6199951171875,166.47999572753906,6532000
2021-04-21,167.17999267578125,168.38999938964844,167.14999389648438,168.1300048828125,8380200
2021-04-22,167.11000061035156,167.52999877929688,166.49000549316406,167.0399932861328,7680100
2021-04-23,167.3699951171875,167.52999877929688,165.77999877929688,166.39999389648438,7106400
2021-04-26,166.6300048828125,166.8699951171875,166.0500030517578,166.83999633789062,4786600
2021-04-27,166.9199981689453,167.14999389648438,166.27999877929688,166.4199981689453,5363500
2021-04-28,165.75,166.9600067138672,165.49000549316406,166.91000366210938,6932200
2021-04-29,165.5800018310547,166.25999450683594,164.47000122070312,166.22000122070312,9067600
2021-04-30,165.86000061035156,166.0,165.24000549316406,165.66000366210938,6248700
2021-05-03,167.61000061035156,168.42999267578125,167.41000366210938,167.80999755859375,9014700
2021-05-04,167.69000244140625,168.5500030517578,165.5,166.5800018310547,10267400
2021-05-05,166.6300048828125,167.30999755859375,166.61000061035156,167.27000427246094,5950000
2021-05-06,167.9499969482422,170.2899932861328,167.9199981689453,170.05999755859375,13574100
2021-05-07,171.52999877929688,172.5500030517578,171.0,171.58999633789062,14748600
2021-05-10,172.74000549316406,172.83999633789062,171.77999877929688,172.11000061035156,8276600
2021-05-11,170.55999755859375,172.1699981689453,170.27000427246094,172.13999938964844,8348200
2021-05-12,171.42999267578125,171.83999633789062,170.35000610351562,170.42999267578125,12666300
2021-05-13,170.35000610351562,171.27000427246094,170.22999572753906,171.1300048828125,8078300
2021-05-14,172.0500030517578,172.6999969482422,171.82000732421875,172.69000244140625,9686800
2021-05-17,173.3000030517578,175.0,173.27999877929688,174.6999969482422,11956800
2021-05-18,175.17999267578125,175.2100067138672,174.4600067138672,175.0399932861328,7294000
2021-05-19,175.13999938964844,177.0,174.35000610351562,175.16000366210938,20741100
2021-05-20,175.32000732421875,176.4600067138672,175.11000061035156,175.9600067138672,9802800
2021-05-21,176.5800018310547,176.86000061035156,175.14999389648438,176.0399932861328,7677200
2021-05-24,176.14999389648438,176.58999633789062,175.8699951171875,176.35000610351562,5557300
2021-05-25,176.14999389648438,177.9499969482422,176.0399932861328,177.9499969482422,8986900
2021-05-26,178.3699951171875,178.61000061035156,177.0399932861328,177.63999938964844,8495400
2021-05-27,177.38999938964844,177.82000732421875,176.80999755859375,177.7100067138672,7993000
2021-05-28,177.4600067138672,178.42999267578125,177.24000549316406,178.3800048828125,9967000
2021-06-01,178.75999450683594,178.85000610351562,177.19000244140625,177.89999389648438,9143300
2021-06-02,178.33999633789062,178.77999877929688,177.97000122070312,178.77000427246094,6613100
2021-06-03,175.8300018310547,175.8300018310547,174.66000366210938,175.27000427246094,10153900
2021-06-04,176.64999389648438,177.57000732421875,176.61000061035156,177.16000366210938,8375300
2021-06-07,176.9600067138672,177.89999389648438,176.6300048828125,177.8699951171875,7709100
2021-06-08,177.22999572753906,177.5399932861328,176.3699951171875,177.32000732421875,5905800
2021-06-09,177.3800048828125,177.8000030517578,176.77999877929688,176.97999572753906,6346100
2021-06-10,176.6999969482422,177.85000610351562,176.47999572753906,177.74000549316406,9896600
2021-06-11,176.3300018310547,176.57000732421875,175.47999572753906,175.74000549316406,7836900
2021-06-14,173.16000366210938,175.05999755859375,172.9499969482422,174.7100067138672,7733600
2021-06-15,174.77999877929688,174.9199981689453,173.33999633789062,174.0500030517578,7550200
2021-06-16,173.91000366210938,174.47000122070312,171.02999877929688,171.11000061035156,16919700
2021-06-17,167.02000427246094,167.6199951171875,165.44000244140625,165.85000610351562,27232200
2021-06-18,166.13999938964844,166.72000122070312,164.8699951171875,164.92999267578125,15744300
2021-06-21,166.52000427246094,167.22000122070312,166.0,166.9499969482422,8371000
2021-06-22,166.35000610351562,166.9199981689453,166.00999450683594,166.25,7223900
2021-06-23,166.97000122070312,168.02999877929688,165.97000122070312,166.13999938964844,8474300
2021-06-24,167.0,167.22999572753906,166.00999450683594,166.0399932861328,6903400
2021-06-25,167.4499969482422,167.52999877929688,166.2899932861328,166.58999633789062,7473700
2021-06-28,166.67999267578125,166.91000366210938,166.36000061035156,166.5800018310547,6508900
2021-06-29,164.33999633789062,165.27999877929688,164.00999450683594,164.8300018310547,7451400
2021-06-30,164.57000732421875,166.10000610351562,164.2899932861328,165.6300048828125,7955800
2021-07-01,166.64999389648438,166.8800048828125,165.5,166.1999969482422,7430500
2021-07-02,167.35000610351562,167.72000122070312,166.39999389648438,167.2899932861328,7873600
2021-07-06,169.27000427246094,169.64999389648438,167.5399932861328,168.1199951171875,7932100
2021-07-07,168.72000122070312,169.22999572753906,168.19000244140625,168.75999450683594,7108900
2021-07-08,169.82000732421875,169.86000061035156,167.91000366210938,168.64999389648438,7244300
2021-07-09,168.83999633789062,169.6199951171875,168.66000366210938,169.2100067138672,4997400
2021-07-12,168.6999969482422,169.16000366210938,167.63999938964844,169.0,7315400
2021-07-13,169.50999450683594,169.89999389648438,168.92999267578125,169.22000122070312,7040300
2021-07-14,170.91000366210938,171.0399932861328,170.27999877929688,171.0399932861328,8830300
2021-07-15,170.88999938964844,171.3000030517578,170.33999633789062,171.07000732421875,6520100
2021-07-16,170.64999389648438,170.9499969482422,169.27999877929688,169.41000366210938,9460300
2021-07-19,169.50999450683594,169.91000366210938,168.88999938964844,169.61000061035156,6707400
2021-07-20,170.50999450683594,170.8000030517578,168.9199981689453,169.38999938964844,6540100
2021-07-21,168.3300018310547,169.0,168.13999938964844,168.75999450683594,4622600
2021-07-22,168.49000549316406,169.19000244140625,168.05999755859375,169.08999633789062,4793600
2021-07-23,168.5,168.8800048828125,167.9499969482422,168.55999755859375,5831500
2021-07-26,168.5800018310547,168.86000061035156,168.0800018310547,168.16000366210938,5229800
2021-07-27,168.72999572753906,168.91000366210938,167.92999267578125,168.44000244140625,6300200
2021-07-28,168.25999450683594,169.3800048828125,167.72000122070312,169.2899932861328,7905800
2021-07-29,170.6999969482422,171.52000427246094,170.6699981689453,171.1699981689453,8119600
2021-07-30,170.72000122070312,170.99000549316406,169.3800048828125,169.82000732421875,7391700
2021-08-02,169.3000030517578,170.25,169.10000610351562,169.61000061035156,10783200
2021-08-03,169.4199981689453,169.8300018310547,169.2100067138672,169.49000549316406,5402300
2021-08-04,171.27999877929688,171.39999389648438,168.99000549316406,169.52999877929688,9796300
2021-08-05,169.3699951171875,169.44000244140625,168.1999969482422,168.86000061035156,8015000
2021-08-06,165.83999633789062,165.92999267578125,164.5500030517578,164.63999938964844,13547600
2021-08-09,163.00999450683594,163.2899932861328,161.25999450683594,161.72000122070312,11547000
2021-08-10,161.38999938964844,162.11000061035156,160.67999267578125,161.77000427246094,6870800
2021-08-11,163.14999389648438,164.1699981689453,162.67999267578125,164.0,7382400
2021-08-12,163.64999389648438,164.10000610351562,162.92999267578125,164.0399932861328,5211700
2021-08-13,165.02000427246094,166.4600067138672,164.88999938964844,166.38999938964844,7466900
2021-08-16,166.72999572753906,167.38999938964844,166.58999633789062,167.22000122070312,7776500
2021-08-17,167.2899932861328,167.72999572753906,166.55999755859375,166.97000122070312,7107000
2021-08-18,167.24000549316406,167.50999450683594,166.25999450683594,167.10000610351562,7697900
2021-08-19,167.24000549316406,167.2899932861328,166.16000366210938,166.61000061035156,6934300
2021-08-20,166.8000030517578,167.13999938964844,166.36000061035156,166.6999969482422,7154000
2021-08-23,168.82000732421875,168.91000366210938,167.9600067138672,168.72999572753906,8190500
2021-08-24,169.0399932861328,169.27000427246094,168.52000427246094,168.64999389648438,4519200
2021-08-25,167.8800048828125,167.9199981689453,166.74000549316406,167.47999572753906,5588800
2021-08-26,167.2100067138672,168.2100067138672,166.8300018310547,167.6699981689453,4371900
2021-08-27,167.5800018310547,170.19000244140625,166.8699951171875,170.19000244140625,10036400
2021-08-30,169.66000366210938,169.83999633789062,169.08999633789062,169.35000610351562,3768600
2021-08-31,169.22999572753906,169.9199981689453,168.75,169.69000244140625,6336000
2021-09-01,169.94000244140625,170.0,169.16000366210938,169.6999969482422,4764900
2021-09-02,169.5,169.6300048828125,168.82000732421875,169.25,4599800
2021-09-03,170.58999633789062,171.5500030517578,170.14999389648438,171.05999755859375,8353300
2021-09-07,169.55999755859375,169.77999877929688,167.6300048828125,167.7100067138672,10004600
2021-09-08,168.02000427246094,168.0800018310547,166.6999969482422,167.2899932861328,6576000
2021-09-09,168.1699981689453,168.27999877929688,166.8300018310547,168.02999877929688,6641400
2021-09-10,167.80999755859375,168.0800018310547,167.14999389648438,167.17999267578125,7426300
2021-09-13,167.4499969482422,168.22000122070312,167.39999389648438,167.74000549316406,5474300
2021-09-14,168.22000122070312,169.16000366210938,167.47999572753906,168.82000732421875,7922900
2021-09-15,168.1300048828125,168.36000061035156,167.4499969482422,167.8300018310547,5624900
2021-09-16,164.3800048828125,164.44000244140625,163.22999572753906,164.02999877929688,11780400
2021-09-17,163.86000061035156,164.32000732421875,163.39999389648438,163.77000427246094,8369700
2021-09-20,164.2899932861328,165.27999877929688,164.07000732421875,164.94000244140625,7566600
2021-09-21,165.80999755859375,166.6300048828125,165.49000549316406,166.0399932861328,7181500
2021-09-22,165.88999938964844,167.14999389648438,165.02999877929688,165.4199981689453,9777800
2021-09-23,164.10000610351562,164.1999969482422,163.27000427246094,163.50999450683594,8451900
2021-09-24,163.0,164.0,162.74000549316406,163.3000030517578,6937500
2021-09-27,163.85000610351562,164.36000061035156,163.50999450683594,163.63999938964844,4943000
2021-09-28,162.72999572753906,162.82000732421875,161.72999572753906,162.0500030517578,9282800
2021-09-29,162.35000610351562,162.74000549316406,160.97000122070312,161.32000732421875,8360700
2021-09-30,162.66000366210938,164.9499969482422,162.33999633789062,164.22000122070312,10572900
2021-10-01,164.27000427246094,164.9600067138672,163.88999938964844,164.58999633789062,6654700
2021-10-04,163.69000244140625,165.5399932861328,163.47000122070312,165.36000061035156,7651700
2021-10-05,163.94000244140625,164.85000610351562,163.49000549316406,164.58999633789062,5617300
2021-10-06,164.22999572753906,165.05999755859375,164.14999389648438,165.02999877929688,6067200
2021-10-07,164.02000427246094,164.85000610351562,163.9600067138672,164.16000366210938,4791500
2021-10-08,166.32000732421875,166.4199981689453,164.13999938964844,164.22999572753906,8536100
2021-10-11,164.0399932861328,164.5800018310547,163.91000366210938,163.9199981689453,3820100
2021-10-12,164.57000732421875,165.44000244140625,164.30999755859375,164.66000366210938,5453000
2021-10-13,165.27999877929688,167.9199981689453,165.27999877929688,167.58999633789062,11113800
2021-10-14,168.19000244140625,168.22000122070312,167.7100067138672,168.0,5081400
2021-10-15,165.38999938964844,166.08999633789062,165.10000610351562,165.3300018310547,8699200
2021-10-18,165.4199981689453,165.58999633789062,164.80999755859375,164.9199981689453,4029600
2021-10-19,166.5,166.5,165.1999969482422,165.4499969482422,6588500
2021-10-20,166.2100067138672,167.11000061035156,165.92999267578125,166.89999389648438,5022000
2021-10-21,166.6999969482422,166.94000244140625,166.24000549316406,166.75,4412400
2021-10-22,168.6699981689453,169.5399932861328,166.6699981689453,167.77000427246094,10703900
2021-10-25,168.66000366210938,169.2100067138672,168.52999877929688,168.92999267578125,4881300
2021-10-26,167.8800048828125,167.91000366210938,166.6300048828125,167.67999267578125,6658900
2021-10-27,167.72999572753906,168.1999969482422,166.86000061035156,168.1199951171875,5823100
2021-10-28,168.97999572753906,169.25,167.52999877929688,168.0800018310547,7000700
2021-10-29,166.2899932861328,166.72999572753906,165.63999938964844,166.64999389648438,7531900
2021-11-01,167.3800048828125,167.83999633789062,166.91000366210938,167.52000427246094,4975600
2021-11-02,167.42999267578125,167.6300048828125,166.9600067138672,167.16000366210938,3760700
2021-11-03,165.33999633789062,165.9499969482422,164.3800048828125,165.77000427246094,9055200
2021-11-04,167.50999450683594,168.13999938964844,167.3699951171875,167.64999389648438,6656100
2021-11-05,168.4199981689453,169.94000244140625,167.85000610351562,169.83999633789062,9368900
2021-11-08,170.42999267578125,170.6999969482422,170.05999755859375,170.4499969482422,4966100
2021-11-09,170.72999572753906,171.30999755859375,170.1199951171875,171.2899932861328,5781200
2021-11-10,173.6699981689453,174.64999389648438,172.11000061035156,173.14999389648438,11461800
2021-11-11,173.97999572753906,174.27000427246094,173.74000549316406,174.1199951171875,5959600
2021-11-12,173.50999450683594,174.6699981689453,173.39999389648438,174.4499969482422,7894800
2021-11-15,174.10000610351562,174.58999633789062,173.69000244140625,174.17999267578125,5630800
2021-11-16,173.97000122070312,174.47999572753906,172.86000061035156,172.9199981689453,8667300
2021-11-17,174.24000549316406,174.61000061035156,173.88999938964844,174.5,6523100
2021-11-18,173.9600067138672,174.36000061035156,173.52999877929688,173.94000244140625,6252000
2021-11-19,173.69000244140625,174.10000610351562,172.24000549316406,172.61000061035156,8785600
2021-11-22,169.89999389648438,170.44000244140625,168.4199981689453,168.74000549316406,13091900
2021-11-23,167.27999877929688,167.60000610351562,166.52999877929688,167.27999877929688,8047800
2021-11-24,166.5800018310547,167.44000244140625,166.32000732421875,167.1199951171875,5359500
2021-11-26,168.60000610351562,168.63999938964844,166.3699951171875,166.85000610351562,9605200
2021-11-29,166.83999633789062,167.25999450683594,166.3800048828125,166.6199951171875,7394900
2021-11-30,167.77000427246094,169.00999450683594,165.3699951171875,165.5,12925300
2021-12-01,166.83999633789062,167.47000122070312,166.05999755859375,166.16000366210938,7808600
2021-12-02,165.88999938964844,165.94000244140625,164.6300048828125,165.24000549316406,9604100
2021-12-03,165.49000549316406,166.92999267578125,165.0,166.6300048828125,9507900
2021-12-06,166.13999938964844,166.8000030517578,165.92999267578125,166.22000122070312,4813600
2021-12-07,166.1999969482422,167.0800018310547,166.17999267578125,166.80999755859375,4900700
2021-12-08,166.50999450683594,166.9600067138672,166.27999877929688,166.89999389648438,4288900
2021-12-09,166.5399932861328,166.5800018310547,165.64999389648438,165.8800048828125,4913800
2021-12-10,166.72000122070312,166.9199981689453,166.17999267578125,166.5800018310547,6450600
2021-12-13,166.89999389648438,167.25999450683594,166.6699981689453,167.0,6610700
2021-12-14,165.33999633789062,166.13999938964844,165.16000366210938,165.44000244140625,8637900
2021-12-15,165.27000427246094,166.39999389648438,163.8000030517578,166.14999389648438,14231200
2021-12-16,167.00999450683594,168.17999267578125,166.94000244140625,168.16000366210938,11186200
2021-12-17,168.72999572753906,169.1300048828125,167.77999877929688,167.8000030517578,9856900
2021-12-20,167.8800048828125,168.0,167.05999755859375,167.08999633789062,6973000
2021-12-21,167.69000244140625,167.77999877929688,166.74000549316406,167.02000427246094,4548500
2021-12-22,167.5800018310547,168.63999938964844,167.11000061035156,168.58999633789062,4672900
2021-12-23,168.69000244140625,169.16000366210938,168.00999450683594,168.97000122070312,4551100
2021-12-27,168.9600067138672,169.4199981689453,168.77999877929688,169.3699951171875,4760300
2021-12-28,169.3300018310547,169.64999389648438,168.6199951171875,168.63999938964844,4541900
2021-12-29,167.36000061035156,168.69000244140625,167.27999877929688,168.58999633789062,5889700
2021-12-30,168.42999267578125,169.80999755859375,168.3699951171875,169.8000030517578,5426300
2021-12-31,170.52999877929688,171.0399932861328,170.0399932861328,170.9600067138672,7039300
2022-01-03,168.86000061035156,169.00999450683594,168.0,168.3300018310547,9014400
2022-01-04,168.89999389648438,169.72000122070312,168.72999572753906,169.57000732421875,6965600
2022-01-05,170.6199951171875,170.92999267578125,168.89999389648438,169.05999755859375,8715600
2022-01-06,167.16000366210938,167.75,166.86000061035156,166.99000549316406,10902700
2022-01-07,167.3699951171875,168.00999450683594,166.86000061035156,167.75,8191900
2022-01-10,167.36000061035156,168.3000030517578,167.30999755859375,168.25999450683594,7026500
2022-01-11,168.44000244140625,170.30999755859375,168.3699951171875,170.2899932861328,8369000
2022-01-12,170.19000244140625,170.75,170.00999450683594,170.74000549316406,6280700
2022-01-13,170.08999633789062,170.22000122070312,169.27000427246094,170.16000366210938,7034200
2022-01-14,170.22000122070312,170.55999755859375,169.47999572753906,169.6699981689453,7865900
2022-01-18,169.63999938964844,170.00999450683594,169.08999633789062,169.38999938964844,9322800
2022-01-19,170.38999938964844,172.19000244140625,170.1999969482422,172.0800018310547,15784500
2022-01-20,172.30999755859375,172.60000610351562,171.58999633789062,171.64999389648438,9570500
2022-01-21,172.0399932861328,172.1199951171875,170.74000549316406,171.08999633789062,10982500
2022-01-24,171.77999877929688,172.13999938964844,170.85000610351562,172.02999877929688,15727700
2022-01-25,171.9499969482422,173.14999389648438,171.77999877929688,172.5800018310547,17382100
2022-01-26,171.38999938964844,171.72999572753906,169.47999572753906,169.7899932861328,17799400
2022-01-27,168.02000427246094,169.08999633789062,167.3300018310547,167.60000610351562,15867300
2022-01-28,166.55999755859375,167.4600067138672,166.3699951171875,167.10000610351562,9782500
2022-01-31,167.7899932861328,168.13999938964844,167.4600067138672,168.08999633789062,8539300
2022-02-01,168.57000732421875,168.85000610351562,167.8699951171875,168.22999572753906,9763900
2022-02-02,168.33999633789062,169.1199951171875,168.16000366210938,168.83999633789062,9085300
2022-02-03,168.30999755859375,168.82000732421875,167.02999877929688,168.60000610351562,10650800
2022-02-04,168.0399932861328,169.10000610351562,167.99000549316406,168.86000061035156,9619600
2022-02-07,169.4499969482422,170.3000030517578,169.19000244140625,170.11000061035156,7796900
2022-02-08,170.10000610351562,170.77999877929688,169.9499969482422,170.6300048828125,5802000
2022-02-09,170.67999267578125,171.4199981689453,170.5500030517578,171.2100067138672,8002800
2022-02-10,170.52000427246094,171.99000549316406,170.4600067138672,170.55999755859375,10693500
2022-02-11,170.75,174.1999969482422,170.7100067138672,173.80999755859375,25741500
2022-02-14,173.77999877929688,175.0,173.67999267578125,174.74000549316406,13650700
2022-02-15,173.10000610351562,173.33999633789062,172.38999938964844,173.0800018310547,12603600
2022-02-16,173.49000549316406,174.86000061035156,173.47999572753906,174.86000061035156,12772100
2022-02-17,176.6999969482422,177.52999877929688,176.38999938964844,177.25,18612500
2022-02-18,177.07000732421875,177.25,176.50999450683594,177.1199951171875,12760700
2022-02-22,177.6699981689453,178.07000732421875,176.82000732421875,177.49000549316406,14960500
2022-02-23,177.38999938964844,178.38999938964844,177.36000061035156,178.2899932861328,11772200
2022-02-24,182.58999633789062,182.60000610351562,175.27000427246094,177.13999938964844,32726000
2022-02-25,176.4199981689453,176.7899932861328,175.7899932861328,176.5500030517578,11530900
2022-02-28,178.86000061035156,178.99000549316406,176.5,178.3800048828125,16055800
2022-03-01,179.0500030517578,181.75999450683594,179.02999877929688,181.6199951171875,21942100
2022-03-02,180.1300048828125,180.7100067138672,178.7899932861328,179.72999572753906,19727200
2022-03-03,179.9600067138672,181.3000030517578,179.5,180.8000030517578,15164400
2022-03-04,182.11000061035156,183.97999572753906,181.36000061035156,183.67999267578125,22390100
2022-03-07,184.4499969482422,186.63999938964844,184.22000122070312,186.41000366210938,27951800
2022-03-08,188.35000610351562,193.3000030517578,188.25999450683594,191.50999450683594,47347700
2022-03-09,186.0399932861328,187.22999572753906,184.75999450683594,185.82000732421875,26839700
2022-03-10,186.8800048828125,187.3800048828125,184.99000549316406,186.39999389648438,18455200
2022-03-11,183.74000549316406,185.77999877929688,183.44000244140625,185.08999633789062,14824700
2022-03-14,183.02999877929688,183.2899932861328,181.9499969482422,182.3000030517578,13186400
2022-03-15,179.10000610351562,180.27000427246094,178.00999450683594,178.88999938964844,16962300
2022-03-16,179.1300048828125,180.1199951171875,176.8699951171875,180.00999450683594,17548100
2022-03-17,181.16000366210938,182.02999877929688,180.64999389648438,180.88999938964844,10954100
2022-03-18,179.92999267578125,180.92999267578125,179.0399932861328,179.3000030517578,13996500
2022-03-21,179.3300018310547,181.2899932861328,179.32000732421875,180.6699981689453,10582200
2022-03-22,179.60000610351562,179.7100067138672,178.32000732421875,179.36000061035156,9621800
2022-03-23,180.2899932861328,181.88999938964844,179.75999450683594,181.80999755859375,12557300
2022-03-24,182.35000610351562,183.50999450683594,181.77000427246094,183.1300048828125,10970100
2022-03-25,181.80999755859375,183.1300048828125,181.35000610351562,182.3800048828125,7911100
2022-03-28,180.3800048828125,181.3300018310547,178.85000610351562,179.05999755859375,9489700
2022-03-29,177.02000427246094,179.3300018310547,176.69000244140625,179.13999938964844,10458900
2022-03-30,179.75999450683594,180.9199981689453,179.67999267578125,180.5800018310547,8361300
2022-03-31,180.91000366210938,181.9600067138672,180.55999755859375,180.64999389648438,9844400
2022-04-01,179.5500030517578,180.4600067138672,178.97999572753906,179.5,13034400
2022-04-04,180.24000549316406,180.80999755859375,179.5800018310547,180.3699951171875,7063100
2022-04-05,180.91000366210938,181.49000549316406,178.92999267578125,179.24000549316406,10828500
2022-04-06,179.77999877929688,180.30999755859375,178.6999969482422,179.66000366210938,8942100
2022-04-07,179.8699951171875,180.8800048828125,179.8000030517578,180.33999633789062,10140600
2022-04-08,180.52000427246094,181.82000732421875,180.52000427246094,181.47000122070312,10655700
2022-04-11,183.1699981689453,183.3300018310547,181.11000061035156,182.3699951171875,10071300
2022-04-12,184.0399932861328,184.63999938964844,182.9600067138672,183.77000427246094,12024600
2022-04-13,184.5,184.94000244140625,184.1300048828125,184.64999389648438,8651600
2022-04-14,184.27999877929688,184.41000366210938,182.8800048828125,184.0399932861328,11567200
2022-04-18,185.9499969482422,186.10000610351562,184.38999938964844,184.61000061035156,8886700
2022-04-19,183.19000244140625,183.64999389648438,181.3300018310547,181.82000732421875,12585600
2022-04-20,181.58999633789062,182.72000122070312,181.35000610351562,182.7100067138672,7038600
2022-04-21,181.77000427246094,182.32000732421875,180.77999877929688,182.05999755859375,9639800
2022-04-22,180.72000122070312,181.61000061035156,179.74000549316406,180.2899932861328,9147000
2022-04-25,177.1699981689453,177.50999450683594,176.47999572753906,177.0500030517578,13073700
2022-04-26,177.9499969482422,178.3000030517578,176.9199981689453,177.32000732421875,9042400
2022-04-27,176.4600067138672,176.63999938964844,175.5,175.97999572753906,8854700
2022-04-28,175.9199981689453,176.97000122070312,175.69000244140625,176.92999267578125,6381100
2022-04-29,178.07000732421875,178.6199951171875,176.7100067138672,176.91000366210938,7719700
2022-05-02,173.61000061035156,174.64999389648438,172.97999572753906,173.6300048828125,14318600
2022-05-03,173.88999938964844,175.2100067138672,173.85000610351562,174.08999633789062,7214300
2022-05-04,174.32000732421875,176.35000610351562,173.6699981689453,175.8000030517578,10491700
2022-05-05,177.55999755859375,177.61000061035156,174.66000366210938,175.1300048828125,12794200
2022-05-06,175.38999938964844,176.55999755859375,174.86000061035156,175.4199981689453,7643300
2022-05-09,174.27000427246094,174.27000427246094,172.7899932861328,172.8800048828125,10742400
2022-05-10,173.8000030517578,173.9600067138672,171.1999969482422,171.4199981689453,11010400
2022-05-11,172.50999450683594,173.32000732421875,172.1999969482422,172.82000732421875,9179600
2022-05-12,172.07000732421875,172.39999389648438,169.89999389648438,170.1699981689453,11626800
2022-05-13,168.30999755859375,169.6199951171875,168.00999450683594,168.7899932861328,13031100
2022-05-16,168.42999267578125,170.42999267578125,168.33999633789062,170.39999389648438,7319300
2022-05-17,170.44000244140625,170.52999877929688,169.13999938964844,169.3300018310547,6441100
2022-05-18,169.00999450683594,170.2100067138672,168.80999755859375,169.4199981689453,7472900
2022-05-19,171.5500030517578,172.52000427246094,170.88999938964844,171.91000366210938,10580300
2022-05-20,171.7100067138672,172.24000549316406,170.88999938964844,172.02999877929688,6578100
2022-05-23,173.1300048828125,173.3800048828125,172.27999877929688,172.8300018310547,5518500
2022-05-24,173.47000122070312,174.41000366210938,173.35000610351562,174.1300048828125,6794000
2022-05-25,172.7899932861328,173.16000366210938,171.72999572753906,173.0800018310547,4595900
2022-05-26,172.1300048828125,172.92999267578125,171.75999450683594,172.75999450683594,6467000
2022-05-27,173.49000549316406,173.52000427246094,172.63999938964844,172.85000610351562,3847900
2022-05-31,172.7100067138672,173.07000732421875,171.0800018310547,171.13999938964844,6244000
2022-06-01,172.2100067138672,172.52999877929688,171.38999938964844,172.22999572753906,6946500
2022-06-02,173.66000366210938,174.4499969482422,173.49000549316406,174.35000610351562,5623100
2022-06-03,173.52999877929688,173.97000122070312,172.25,172.5800018310547,5519400
2022-06-06,172.80999755859375,172.88999938964844,171.64999389648438,171.82000732421875,3766000
2022-06-07,172.11000061035156,173.0500030517578,171.99000549316406,172.94000244140625,3860000
2022-06-08,172.88999938964844,173.4499969482422,172.6699981689453,172.77999877929688,5140800
2022-06-09,172.4499969482422,172.58999633789062,171.5800018310547,172.22999572753906,4701100
2022-06-10,170.88999938964844,174.94000244140625,170.4600067138672,174.5399932861328,16856100
2022-06-13,171.17999267578125,171.33999633789062,169.61000061035156,169.92999267578125,13265200
2022-06-14,169.61000061035156,169.72999572753906,168.3000030517578,168.57000732421875,7347900
2022-06-15,170.39999389648438,171.83999633789062,169.0800018310547,170.77000427246094,9000300
2022-06-16,170.55999755859375,172.77000427246094,170.1699981689453,172.69000244140625,8823600
2022-06-17,172.14999389648438,172.3000030517578,170.97000122070312,171.27000427246094,7407200
2022-06-21,171.05999755859375,171.91000366210938,170.47000122070312,170.6300048828125,5608500
2022-06-22,171.61000061035156,172.3000030517578,171.10000610351562,171.30999755859375,6558700
2022-06-23,171.38999938964844,172.1300048828125,169.89999389648438,170.25999450683594,6535300
2022-06-24,170.24000549316406,170.74000549316406,169.85000610351562,170.08999633789062,6143100
2022-06-27,170.60000610351562,170.6699981689453,169.75,169.89999389648438,5719700
2022-06-28,170.07000732421875,170.2100067138672,169.50999450683594,169.6199951171875,2982700
2022-06-29,170.5800018310547,170.6999969482422,169.1699981689453,169.49000549316406,4785600
2022-06-30,169.50999450683594,169.9600067138672,168.24000549316406,168.4600067138672,9144400
2022-07-01,167.13999938964844,168.67999267578125,166.9600067138672,168.32000732421875,11380300
2022-07-05,167.17999267578125,167.3300018310547,164.41000366210938,164.75,14035400
2022-07-06,164.32000732421875,164.57000732421875,161.47000122070312,162.13999938964844,11861100
2022-07-07,162.42999267578125,163.0399932861328,162.05999755859375,162.22999572753906,4588400
2022-07-08,162.35000610351562,163.3800048828125,161.83999633789062,162.3000030517578,4584100
2022-07-11,161.92999267578125,162.44000244140625,161.3800048828125,161.42999267578125,4321700
2022-07-12,161.22000122070312,161.6199951171875,160.72000122070312,160.8300018310547,5375100
2022-07-13,160.10000610351562,162.7100067138672,160.05999755859375,161.60000610351562,8456600
2022-07-14,159.02000427246094,159.8300018310547,158.22000122070312,159.3300018310547,12213600
2022-07-15,159.00999450683594,159.25,158.35000610351562,159.00999450683594,6783800
2022-07-18,160.0800018310547,160.42999267578125,159.0500030517578,159.16000366210938,5791800
2022-07-19,159.47000122070312,159.8699951171875,159.3300018310547,159.5399932861328,3796200
2022-07-20,159.7100067138672,159.82000732421875,158.02999877929688,158.0399932861328,4795800
2022-07-21,158.30999755859375,160.30999755859375,158.27000427246094,160.27000427246094,5863300
2022-07-22,160.5500030517578,162.1300048828125,160.35000610351562,160.6699981689453,5733800
2022-07-25,160.63999938964844,160.6999969482422,159.80999755859375,160.22999572753906,3713400
2022-07-26,160.22999572753906,160.5,159.7899932861328,160.0399932861328,2672800
2022-07-27,160.02000427246094,162.2100067138672,159.50999450683594,161.6699981689453,5766100
2022-07-28,163.30999755859375,163.75999450683594,162.8800048828125,163.63999938964844,5606400
2022-07-29,163.88999938964844,164.69000244140625,163.27999877929688,164.10000610351562,7537300
2022-08-01,164.97999572753906,165.41000366210938,164.41000366210938,165.02999877929688,4666900
2022-08-02,165.66000366210938,166.4600067138672,164.02000427246094,164.0500030517578,5725400
2022-08-03,164.77000427246094,164.91000366210938,163.47999572753906,164.4499969482422,4417800
2022-08-04,165.52999877929688,167.30999755859375,165.33999633789062,167.1699981689453,5502000
2022-08-05,164.99000549316406,165.83999633789062,164.8699951171875,165.2899932861328,6023300
2022-08-08,166.02999877929688,166.80999755859375,165.92999267578125,166.69000244140625,3456300
2022-08-09,167.47999572753906,167.8000030517578,166.82000732421875,167.1999969482422,3205500
2022-08-10,167.38999938964844,167.97999572753906,166.6199951171875,166.77999877929688,4077300
2022-08-11,167.16000366210938,167.66000366210938,166.30999755859375,166.33999633789062,4446000
2022-08-12,167.1699981689453,167.94000244140625,166.8300018310547,167.8699951171875,5151700
2022-08-15,165.99000549316406,166.25,165.44000244140625,165.7100067138672,5236100
2022-08-16,165.30999755859375,165.72000122070312,165.17999267578125,165.4199981689453,4291500
2022-08-17,165.2100067138672,165.22999572753906,163.9499969482422,164.35000610351562,5569100
2022-08-18,164.60000610351562,164.91000366210938,163.5399932861328,163.9199981689453,3646100
2022-08-19,163.64999389648438,163.74000549316406,162.6199951171875,162.72000122070312,8173000
2022-08-22,161.66000366210938,162.1199951171875,161.36000061035156,161.63999938964844,4458100
2022-08-23,161.9600067138672,163.42999267578125,161.91000366210938,162.77000427246094,4425100
2022-08-24,162.44000244140625,163.61000061035156,162.3699951171875,163.25,3202400
2022-08-25,163.97000122070312,163.99000549316406,163.24000549316406,163.75,2857500
2022-08-26,163.1199951171875,163.61000061035156,161.5500030517578,161.75999450683594,6689300
2022-08-29,161.8800048828125,162.6199951171875,161.6999969482422,161.86000061035156,4702300
2022-08-30,161.27000427246094,161.42999267578125,160.33999633789062,160.50999450683594,4856600
2022-08-31,159.5,160.57000732421875,159.25999450683594,159.27000427246094,5438600
2022-09-01,158.1699981689453,158.38999938964844,157.32000732421875,157.8699951171875,7390800
2022-09-02,159.35000610351562,160.05999755859375,159.13999938964844,159.25999450683594,5196900
2022-09-06,159.1699981689453,159.4600067138672,158.32000732421875,158.3300018310547,4863800
2022-09-07,158.14999389648438,160.14999389648438,158.0800018310547,159.94000244140625,3981400
2022-09-08,159.5399932861328,159.86000061035156,158.7100067138672,158.97999572753906,4607100
2022-09-09,159.72000122070312,160.24000549316406,159.41000366210938,159.82000732421875,3927800
2022-09-12,161.0399932861328,161.6199951171875,160.5500030517578,160.6300048828125,4537500
2022-09-13,158.47000122070312,159.27000427246094,158.38999938964844,158.5399932861328,6526400
2022-09-14,158.67999267578125,158.97999572753906,157.72999572753906,157.92999267578125,6091100
2022-09-15,156.75999450683594,157.49000549316406,154.6199951171875,154.97999572753906,13181200
2022-09-16,154.66000366210938,156.55999755859375,154.33999633789062,155.83999633789062,7141200
2022-09-19,154.8699951171875,156.0399932861328,154.82000732421875,155.9600067138672,5582800
2022-09-20,155.02999877929688,155.22999572753906,154.58999633789062,155.07000732421875,5943700
2022-09-21,155.97000122070312,157.25,154.00999450683594,155.7899932861328,7816100
2022-09-22,156.25999450683594,156.47999572753906,155.30999755859375,155.6999969482422,5975200
2022-09-23,153.89999389648438,154.0,152.63999938964844,153.00999450683594,9598000
2022-09-26,153.22000122070312,153.50999450683594,151.02999877929688,151.22999572753906,8240500
2022-09-27,152.25,152.72999572753906,151.5,151.5399932861328,7151300
2022-09-28,153.1999969482422,154.8800048828125,152.92999267578125,154.69000244140625,8977200
2022-09-29,154.13999938964844,155.02999877929688,153.16000366210938,154.66000366210938,6317000
2022-09-30,154.94000244140625,156.0399932861328,154.57000732421875,154.6699981689453,6832400
2022-10-03,155.44000244140625,158.47999572753906,155.22999572753906,158.42999267578125,10362200
2022-10-04,159.17999267578125,161.0800018310547,158.9199981689453,160.6999969482422,8024500
2022-10-05,159.32000732421875,160.0800018310547,158.3800048828125,159.80999755859375,5296300
2022-10-06,159.41000366210938,159.94000244140625,158.9499969482422,159.6300048828125,5712600
2022-10-07,158.4600067138672,158.97999572753906,157.67999267578125,157.8800048828125,5030000
2022-10-10,155.94000244140625,156.35000610351562,155.1199951171875,155.47999572753906,6110800
2022-10-11,155.49000549316406,156.80999755859375,154.9199981689453,155.16000366210938,5306700
2022-10-12,155.50999450683594,156.2899932861328,155.25999450683594,155.99000549316406,3998500
2022-10-13,153.47999572753906,155.72999572753906,152.9199981689453,154.91000366210938,7083800
2022-10-14,154.02000427246094,154.1999969482422,152.72000122070312,152.97999572753906,5471900
2022-10-17,154.9199981689453,155.3300018310547,153.32000732421875,153.4199981689453,4348000
2022-10-18,154.0800018310547,154.24000549316406,153.24000549316406,153.75,4528400
2022-10-19,152.08999633789062,152.49000549316406,151.5399932861328,151.69000244140625,8257100
2022-10-20,151.9199981689453,153.22999572753906,151.27000427246094,151.4499969482422,5019800
2022-10-21,151.97999572753906,154.30999755859375,151.8300018310547,154.14999389648438,6898400
2022-10-24,153.4499969482422,154.05999755859375,153.05999755859375,153.64999389648438,4673300
2022-10-25,153.9600067138672,154.7899932861328,153.8300018310547,154.0,3434100
2022-10-26,154.77999877929688,155.72999572753906,154.77999877929688,154.97999572753906,4448200
2022-10-27,154.7100067138672,155.08999633789062,154.22000122070312,154.74000549316406,3654900
2022-10-28,152.9600067138672,153.5399932861328,152.5,153.16000366210938,4645400
2022-10-31,152.16000366210938,152.8699951171875,151.88999938964844,151.91000366210938,6097800
2022-11-01,153.82000732421875,153.97999572753906,152.8699951171875,153.4600067138672,4603600
2022-11-02,154.16000366210938,155.4199981689453,152.25999450683594,152.38999938964844,7210900
2022-11-03,150.6999969482422,151.9600067138672,150.57000732421875,151.80999755859375,5378800
2022-11-04,154.9499969482422,156.60000610351562,154.66000366210938,156.47000122070312,7692000
2022-11-07,156.22000122070312,156.57000732421875,155.80999755859375,155.85000610351562,4425700
2022-11-08,155.99000549316406,159.8699951171875,155.97999572753906,159.4499969482422,11299600
2022-11-09,159.36000061035156,160.35000610351562,158.4499969482422,158.64999389648438,6040600
2022-11-10,162.00999450683594,163.50999450683594,161.66000366210938,163.47999572753906,9939900
2022-11-11,163.91000366210938,164.5800018310547,163.4199981689453,164.55999755859375,4622400
2022-11-14,164.1999969482422,165.24000549316406,164.14999389648438,164.9199981689453,6187600
2022-11-15,165.27000427246094,166.22999572753906,164.55999755859375,165.5,9903500
2022-11-16,165.41000366210938,165.7100067138672,164.8300018310547,165.1199951171875,3645800
2022-11-17,163.7899932861328,164.11000061035156,163.39999389648438,163.9199981689453,4574400
2022-11-18,163.3800048828125,163.69000244140625,162.67999267578125,162.7899932861328,4321100
2022-11-21,162.44000244140625,162.5,161.27999877929688,161.8800048828125,4766500
2022-11-22,162.3000030517578,162.60000610351562,161.72000122070312,162.07000732421875,3203800
2022-11-23,161.69000244140625,163.24000549316406,161.55999755859375,163.0800018310547,4167000
2022-11-25,162.85000610351562,163.42999267578125,162.75999450683594,163.22000122070312,1436500
2022-11-28,162.92999267578125,163.05999755859375,161.91000366210938,161.92999267578125,4052900
2022-11-29,162.6999969482422,163.6300048828125,162.60000610351562,162.72999572753906,2620600
2022-11-30,163.69000244140625,164.80999755859375,162.39999389648438,164.80999755859375,4874700
2022-12-01,167.47999572753906,167.9499969482422,166.97999572753906,167.83999633789062,8625800
2022-12-02,166.17999267578125,167.47000122070312,165.75999450683594,167.25999450683594,5185900
2022-12-05,166.5500030517578,166.72000122070312,164.32000732421875,164.38999938964844,5436200
2022-12-06,165.1999969482422,165.5399932861328,164.4499969482422,164.83999633789062,3597800
2022-12-07,165.47000122070312,166.63999938964844,165.32000732421875,166.3300018310547,4610700
2022-12-08,166.5800018310547,167.0500030517578,166.07000732421875,166.47000122070312,3217900
2022-12-09,167.25999450683594,168.08999633789062,166.60000610351562,167.05999755859375,5431300
2022-12-12,166.44000244140625,166.60000610351562,165.42999267578125,165.67999267578125,3504400
2022-12-13,169.2100067138672,169.7899932861328,168.02000427246094,168.50999450683594,6750200
2022-12-14,168.42999267578125,168.80999755859375,167.13999938964844,168.10000610351562,5643000
2022-12-15,165.72999572753906,166.2100067138672,165.10000610351562,165.35000610351562,8363000
2022-12-16,166.02000427246094,166.97999572753906,165.83999633789062,166.7899932861328,5372000
2022-12-19,166.7100067138672,167.11000061035156,165.99000549316406,166.32000732421875,3940500
2022-12-20,168.10000610351562,169.52999877929688,168.02999877929688,169.0800018310547,7803100
2022-12-21,169.0399932861328,169.7100067138672,168.67999267578125,168.8000030517578,3990100
2022-12-22,167.75999450683594,167.75999450683594,166.05999755859375,166.75999450683594,5672700
2022-12-23,166.8800048828125,167.8000030517578,166.66000366210938,167.25999450683594,2912300
2022-12-27,167.88999938964844,170.61000061035156,167.8000030517578,168.6699981689453,6885700
2022-12-28,168.0500030517578,168.33999633789062,167.10000610351562,167.91000366210938,3662500
2022-12-29,168.5399932861328,169.35000610351562,168.52000427246094,168.85000610351562,3345900
2022-12-30,169.25999450683594,169.89999389648438,168.8000030517578,169.63999938964844,2864500
2023-01-03,171.32000732421875,172.08999633789062,170.02000427246094,171.05999755859375,7992900
2023-01-04,172.86000061035156,173.08999633789062,171.85000610351562,172.6699981689453,7574600
2023-01-05,170.82000732421875,171.0,169.7899932861328,170.52000427246094,4692600
2023-01-06,171.75999450683594,173.9600067138672,171.22999572753906,173.7100067138672,7889000
2023-01-09,174.50999450683594,175.0399932861328,173.8800048828125,174.10000610351562,5134500
2023-01-10,174.61000061035156,174.97999572753906,174.05999755859375,174.74000549316406,4398400
2023-01-11,174.75999450683594,174.7899932861328,173.72000122070312,174.6199951171875,3374200
2023-01-12,176.00999450683594,176.7100067138672,174.8800048828125,176.63999938964844,6936900
2023-01-13,176.9600067138672,178.8300018310547,176.88999938964844,178.75999450683594,7468800
2023-01-17,178.2100067138672,178.24000549316406,177.08999633789062,177.58999633789062,6610800
2023-01-18,178.9199981689453,179.17999267578125,176.89999389648438,177.0800018310547,5384700
2023-01-19,178.3699951171875,180.02999877929688,178.08999633789062,179.88999938964844,6678700
2023-01-20,179.05999755859375,179.66000366210938,178.64999389648438,179.2899932861328,5754800
2023-01-23,178.35000610351562,179.69000244140625,177.77999877929688,179.6300048828125,5265500
2023-01-24,179.55999755859375,180.32000732421875,178.35000610351562,180.27999877929688,4604600
2023-01-25,179.35000610351562,181.22000122070312,179.2899932861328,181.11000061035156,6925300
2023-01-26,180.14999389648438,180.27000427246094,178.4600067138672,179.47000122070312,5860100
2023-01-27,179.27000427246094,179.72000122070312,178.25999450683594,179.22000122070312,6052700
2023-01-30,179.2899932861328,179.42999267578125,178.64999389648438,178.75999450683594,4210700
2023-01-31,178.82000732421875,179.6999969482422,178.5399932861328,179.41000366210938,5976900
2023-02-01,179.75,181.72999572753906,178.6300048828125,181.6699981689453,7996000
2023-02-02,181.0800018310547,181.11000061035156,177.74000549316406,177.89999389648438,8842400
2023-02-03,174.9199981689453,175.42999267578125,173.1199951171875,173.4600067138672,13674400
2023-02-06,174.11000061035156,174.4600067138672,173.27999877929688,173.82000732421875,8957000
2023-02-07,173.72000122070312,175.27000427246094,173.47000122070312,173.97999572753906,6794200
2023-02-08,174.94000244140625,174.99000549316406,173.8300018310547,174.41000366210938,4075600
2023-02-09,175.49000549316406,175.52000427246094,172.8699951171875,173.02999877929688,5361300
2023-02-10,173.6300048828125,173.67999267578125,172.6300048828125,173.36000061035156,2971100
2023-02-13,172.6999969482422,172.89999389648438,172.07000732421875,172.47999572753906,3970800
2023-02-14,171.97000122070312,173.50999450683594,171.41000366210938,172.61000061035156,5403100
2023-02-15,170.60000610351562,170.99000549316406,170.16000366210938,170.88999938964844,5423800
2023-02-16,170.33999633789062,171.60000610351562,169.9600067138672,170.75,4540400
2023-02-17,169.8699951171875,171.47000122070312,169.52000427246094,171.25999450683594,4809800
2023-02-21,171.1999969482422,171.5,170.33999633789062,170.6199951171875,4035900
2023-02-22,170.80999755859375,170.9600067138672,169.55999755859375,169.66000366210938,4105700
2023-02-23,169.83999633789062,170.1300048828125,169.0800018310547,169.57000732421875,5073500
2023-02-24,168.4199981689453,168.83999633789062,168.19000244140625,168.35000610351562,6496500
2023-02-27,168.8800048828125,169.22999572753906,168.5500030517578,169.00999450683594,4509200
2023-02-28,168.77999877929688,170.25,168.58999633789062,169.77999877929688,6761600
2023-03-01,170.9499969482422,171.49000549316406,170.47000122070312,170.75999450683594,6590500
2023-03-02,170.52000427246094,170.97999572753906,170.36000061035156,170.66000366210938,3950700
2023-03-03,171.4499969482422,172.60000610351562,170.97999572753906,172.49000549316406,6894500
2023-03-06,172.32000732421875,172.3699951171875,171.5399932861328,171.6199951171875,4264100
2023-03-07,170.4199981689453,170.47000122070312,168.52000427246094,168.6199951171875,8713300
2023-03-08,168.61000061035156,169.58999633789062,168.52000427246094,168.5399932861328,5718600
2023-03-09,169.75,170.64999389648438,169.7100067138672,170.1999969482422,5583000
2023-03-10,171.92999267578125,173.8800048828125,171.9199981689453,173.8699951171875,13803400
2023-03-13,176.66000366210938,178.02000427246094,176.3000030517578,177.86000061035156,20554400
2023-03-14,177.35000610351562,177.58999633789062,176.2100067138672,176.8300018310547,10019000
2023-03-15,178.86000061035156,180.1300048828125,177.49000549316406,178.2100067138672,14546100
2023-03-16,179.50999450683594,179.64999389648438,177.8699951171875,178.57000732421875,10762200
2023-03-17,181.02000427246094,184.80999755859375,180.77000427246094,183.77000427246094,24156300
2023-03-20,184.19000244140625,184.5399932861328,182.74000549316406,183.83999633789062,11845700
2023-03-21,182.64999389648438,182.72999572753906,179.89999389648438,180.3699951171875,10734500
2023-03-22,180.39999389648438,183.94000244140625,180.27999877929688,183.44000244140625,11969600
2023-03-23,183.91000366210938,186.24000549316406,183.60000610351562,185.74000549316406,11347100
2023-03-24,185.61000061035156,185.99000549316406,183.6199951171875,183.64999389648438,9245900
2023-03-27,181.14999389648438,182.14999389648438,180.69000244140625,181.9499969482422,6925000
2023-03-28,182.30999755859375,183.6199951171875,182.1199951171875,183.44000244140625,6202600
2023-03-29,182.49000549316406,183.27000427246094,182.24000549316406,182.52999877929688,4996500
2023-03-30,182.75,184.44000244140625,182.5500030517578,184.17999267578125,6360300
2023-03-31,184.11000061035156,184.4199981689453,182.8000030517578,183.22000122070312,8003300
2023-04-03,183.85000610351562,185.0399932861328,183.32000732421875,184.5399932861328,9206600
2023-04-04,184.72000122070312,188.22999572753906,184.66000366210938,187.97999572753906,13765400
2023-04-05,188.33999633789062,188.86000061035156,186.77999877929688,187.8300018310547,11440800
2023-04-06,186.88999938964844,187.25999450683594,185.9499969482422,186.49000549316406,6648400
2023-04-10,185.17999267578125,185.36000061035156,184.19000244140625,185.11000061035156,6408100
2023-04-11,185.91000366210938,186.50999450683594,185.63999938964844,186.27999877929688,6031500
2023-04-12,187.5399932861328,187.66000366210938,185.97000122070312,187.19000244140625,10000900
2023-04-13,189.75999450683594,190.41000366210938,188.99000549316406,189.72000122070312,14060100
2023-04-14,188.0800018310547,188.49000549316406,185.1699981689453,186.36000061035156,13272500
2023-04-17,185.88999938964844,185.92999267578125,184.10000610351562,185.52999877929688,7468100
2023-04-18,185.24000549316406,186.99000549316406,185.0399932861328,186.25,8056900
2023-04-19,184.35000610351562,185.5800018310547,184.27999877929688,185.36000061035156,7373500
2023-04-20,186.13999938964844,187.02999877929688,185.77999877929688,186.08999633789062,5789900
2023-04-21,184.97999572753906,185.67999267578125,183.22000122070312,184.25,10698700
2023-04-24,184.07000732421875,185.02999877929688,183.4600067138672,184.80999755859375,8303400
2023-04-25,184.83999633789062,186.22000122070312,184.3000030517578,185.75,8451900
2023-04-26,186.6300048828125,186.64999389648438,184.3000030517578,184.74000549316406,8203600
2023-04-27,183.89999389648438,184.99000549316406,183.3800048828125,184.75,9107400
2023-04-28,184.7899932861328,185.3800048828125,184.1699981689453,184.8000030517578,6700400
2023-05-01,186.0500030517578,186.22000122070312,183.91000366210938,183.97000122070312,7997700
2023-05-02,184.64999389648438,187.63999938964844,184.52000427246094,187.52000427246094,14680600
2023-05-03,187.61000061035156,189.2100067138672,186.92999267578125,189.11000061035156,11133800
2023-05-04,188.86000061035156,191.36000061035156,188.80999755859375,190.44000244140625,14146800
2023-05-05,186.55999755859375,187.5800018310547,185.77000427246094,187.4600067138672,12508100
2023-05-08,187.82000732421875,188.6699981689453,187.49000549316406,187.69000244140625,6075400
2023-05-09,188.1199951171875,189.3300018310547,188.07000732421875,189.02000427246094,7098800
2023-05-10,188.97999572753906,189.63999938964844,187.82000732421875,188.75,9392100
2023-05-11,188.44000244140625,188.80999755859375,186.86000061035156,187.1300048828125,8245500
2023-05-12,187.42999267578125,187.9199981689453,186.5800018310547,186.80999755859375,7087500
2023-05-15,187.3000030517578,187.8800048828125,187.02999877929688,187.2100067138672,5518100
2023-05-16,186.5800018310547,186.82000732421875,184.4600067138672,184.8699951171875,9519500
2023-05-17,184.30999755859375,184.4499969482422,183.47999572753906,184.22999572753906,7474300
2023-05-18,182.10000610351562,182.27999877929688,181.33999633789062,181.83999633789062,8812600
2023-05-19,182.25,184.33999633789062,181.80999755859375,183.63999938964844,8435000
2023-05-22,183.22000122070312,183.83999633789062,182.91000366210938,183.2100067138672,4834300
2023-05-23,182.77999877929688,183.75999450683594,182.47999572753906,183.42999267578125,6345000
2023-05-24,183.5399932861328,183.5399932861328,181.77000427246094,181.9499969482422,6732900
2023-05-25,181.17999267578125,181.30999755859375,180.10000610351562,180.1999969482422,6919200
2023-05-26,181.00999450683594,181.3000030517578,180.08999633789062,180.9199981689453,5823700
2023-05-30,181.72000122070312,182.39999389648438,181.1699981689453,182.0399932861328,4906100
2023-05-31,182.38999938964844,183.4499969482422,182.10000610351562,182.32000732421875,8497900
2023-06-01,182.80999755859375,184.2100067138672,182.72000122070312,183.75999450683594,7300500
2023-06-02,183.52999877929688,183.55999755859375,180.9600067138672,181.0500030517578,8726100
2023-06-05,180.7899932861328,182.44000244140625,180.60000610351562,182.13999938964844,5748800
2023-06-06,182.36000061035156,182.64999389648438,181.52000427246094,182.33999633789062,4967200
2023-06-07,181.94000244140625,183.0,180.14999389648438,180.14999389648438,9066500
2023-06-08,182.0,183.0399932861328,181.9600067138672,182.52999877929688,6394100
2023-06-09,182.36000061035156,182.7899932861328,181.72000122070312,182.0399932861328,4379200
2023-06-12,181.8000030517578,181.94000244140625,181.0399932861328,181.8800048828125,4873600
2023-06-13,182.10000610351562,182.42999267578125,180.1699981689453,180.5399932861328,5126700
2023-06-14,181.69000244140625,181.9600067138672,180.13999938964844,180.63999938964844,6807000
2023-06-15,180.27999877929688,182.0500030517578,180.17999267578125,181.91000366210938,6739000
2023-06-16,181.92999267578125,182.6199951171875,181.41000366210938,181.6300048828125,8779100
2023-06-20,180.05999755859375,180.08999633789062,179.22000122070312,179.75,7584200
2023-06-21,179.14999389648438,179.9499969482422,178.19000244140625,179.49000549316406,6702300
2023-06-22,178.36000061035156,178.99000549316406,177.6300048828125,177.7100067138672,7945000
2023-06-23,179.60000610351562,179.9499969482422,178.08999633789062,178.1999969482422,5419800
2023-06-26,179.0500030517578,179.0800018310547,178.4199981689453,178.50999450683594,3222100
2023-06-27,179.07000732421875,179.2899932861328,177.42999267578125,177.69000244140625,5036900
2023-06-28,177.22999572753906,177.69000244140625,176.6999969482422,177.27999877929688,5866700
2023-06-29,175.8300018310547,177.6300048828125,175.7899932861328,177.08999633789062,6862500
2023-06-30,177.69000244140625,178.52999877929688,177.32000732421875,178.27000427246094,6420900
2023-07-03,178.61000061035156,179.33999633789062,178.4600067138672,178.47000122070312,4085700
2023-07-05,179.41000366210938,179.4199981689453,177.8300018310547,177.83999633789062,5650600
2023-07-06,177.50999450683594,177.8000030517578,176.66000366210938,177.30999755859375,5133000
2023-07-07,178.3800048828125,179.64999389648438,178.35000610351562,178.63999938964844,5201100
2023-07-10,178.3699951171875,178.9199981689453,178.25999450683594,178.77999877929688,3320500
2023-07-11,179.42999267578125,179.7100067138672,179.1300048828125,179.4499969482422,2818800
2023-07-12,181.17999267578125,181.9499969482422,181.10000610351562,181.8800048828125,7062000
2023-07-13,181.9600067138672,182.14999389648438,181.49000549316406,182.00999450683594,4527900
2023-07-14,181.58999633789062,182.1699981689453,181.11000061035156,181.42999267578125,5390000
2023-07-17,180.99000549316406,181.6300048828125,180.63999938964844,181.55999755859375,4152400
2023-07-18,182.7899932861328,184.22999572753906,182.32000732421875,183.63999938964844,8238000
2023-07-19,183.4499969482422,183.83999633789062,182.8699951171875,183.6699981689453,3911600
2023-07-20,183.72999572753906,183.77000427246094,182.47000122070312,182.74000549316406,4972900
2023-07-21,182.05999755859375,182.4600067138672,181.67999267578125,182.17999267578125,3845400
2023-07-24,182.22000122070312,182.5399932861328,181.33999633789062,181.39999389648438,4370000
2023-07-25,181.72000122070312,182.47000122070312,181.10000610351562,182.41000366210938,4090100
2023-07-26,182.66000366210938,183.63999938964844,182.30999755859375,183.3000030517578,6158400
2023-07-27,181.63999938964844,181.63999938964844,180.32000732421875,180.4199981689453,7592800
2023-07-28,181.47999572753906,182.27000427246094,181.25,181.86000061035156,3828800
2023-07-31,182.42999267578125,183.08999633789062,182.30999755859375,182.35000610351562,5494800
2023-08-01,180.85000610351562,181.3800048828125,180.19000244140625,180.4600067138672,6239700
2023-08-02,180.57000732421875,180.7899932861328,179.41000366210938,179.60000610351562,6339700
2023-08-03,179.44000244140625,179.9499969482422,179.27999877929688,179.5399932861328,4636300
2023-08-04,180.25,180.77000427246094,179.85000610351562,180.19000244140625,5326200
2023-08-07,180.14999389648438,180.14999389648438,179.27000427246094,179.77999877929688,4510400
2023-08-08,178.63999938964844,179.3300018310547,178.4600067138672,178.63999938964844,6162900
2023-08-09,178.67999267578125,178.9199981689453,177.77999877929688,177.7899932861328,4644000
2023-08-10,178.22000122070312,178.6999969482422,177.5399932861328,177.60000610351562,5934600
2023-08-11,177.6999969482422,178.36000061035156,177.49000549316406,177.60000610351562,5289700
2023-08-14,176.86000061035156,177.5800018310547,176.5800018310547,177.05999755859375,9554500
2023-08-15,176.75,177.42999267578125,176.3300018310547,176.58999633789062,7582700
2023-08-16,176.6199951171875,176.9499969482422,175.55999755859375,175.57000732421875,6559400
2023-08-17,176.52999877929688,176.55999755859375,174.92999267578125,175.3000030517578,7937700
2023-08-18,175.8300018310547,176.05999755859375,175.10000610351562,175.3300018310547,6253000
2023-08-21,175.89999389648438,175.94000244140625,174.9600067138672,175.80999755859375,4206400
2023-08-22,175.8300018310547,176.25,175.30999755859375,176.10000610351562,5892200
2023-08-23,177.32000732421875,178.22000122070312,177.07000732421875,177.88999938964844,7949100
2023-08-24,177.66000366210938,178.49000549316406,177.41000366210938,177.85000610351562,5526400
2023-08-25,177.5800018310547,178.3800048828125,176.6300048828125,177.6199951171875,6132800
2023-08-28,177.64999389648438,178.72999572753906,177.50999450683594,178.1300048828125,4740700
2023-08-29,178.02999877929688,179.8800048828125,177.89999389648438,179.8699951171875,7576600
2023-08-30,180.5800018310547,180.8800048828125,180.2899932861328,180.32000732421875,6593700
2023-08-31,180.3699951171875,180.49000549316406,179.94000244140625,180.02000427246094,4795600
2023-09-01,180.8000030517578,181.1199951171875,179.50999450683594,180.11000061035156,4970700
2023-09-05,179.3300018310547,179.44000244140625,178.63999938964844,178.63999938964844,7056800
2023-09-06,178.3300018310547,179.00999450683594,177.6999969482422,177.8300018310547,6427200
2023-09-07,178.30999755859375,178.3699951171875,177.89999389648438,178.02000427246094,3257200
2023-09-08,178.36000061035156,179.0500030517578,177.89999389648438,178.0800018310547,3292700
2023-09-11,178.97000122070312,179.07000732421875,178.25999450683594,178.41000366210938,3689100
2023-09-12,177.11000061035156,177.6999969482422,177.0500030517578,177.49000549316406,4445400
2023-09-13,177.52999877929688,177.75,177.0399932861328,177.0800018310547,3874800
2023-09-14,176.5,177.38999938964844,176.36000061035156,177.1699981689453,6184400
2023-09-15,178.5500030517578,179.11000061035156,178.33999633789062,178.33999633789062,5620900
2023-09-18,178.82000732421875,179.41000366210938,178.3800048828125,179.38999938964844,5049300
2023-09-19,179.5399932861328,179.64999389648438,179.02999877929688,179.22000122070312,4224700
2023-09-20,179.33999633789062,180.66000366210938,179.32000732421875,179.35000610351562,9328000
2023-09-21,177.86000061035156,178.49000549316406,177.69000244140625,178.0500030517578,7571900
2023-09-22,178.64999389648438,178.9499969482422,178.50999450683594,178.6199951171875,3634800
2023-09-25,178.41000366210938,178.7100067138672,177.63999938964844,177.6999969482422,5582100
2023-09-26,176.8300018310547,177.13999938964844,176.16000366210938,176.27999877929688,7181100
2023-09-27,175.27000427246094,175.32000732421875,173.6999969482422,174.10000610351562,10919600
2023-09-28,173.91000366210938,174.13999938964844,172.32000732421875,173.22999572753906,10061900
2023-09-29,173.9199981689453,174.02999877929688,171.27000427246094,171.4499969482422,10427400
2023-10-02,170.22999572753906,170.4600067138672,169.5,169.64999389648438,12706000
2023-10-03,169.13999938964844,170.0800018310547,168.75,169.16000366210938,11459800
2023-10-04,169.2100067138672,169.41000366210938,168.5,169.13999938964844,10034600
2023-10-05,168.74000549316406,169.0,168.3000030517578,168.8300018310547,6970200
2023-10-06,169.1699981689453,170.22999572753906,168.5,169.6999969482422,9948400
2023-10-09,171.17999267578125,172.86000061035156,171.0800018310547,172.82000732421875,10201500
2023-10-10,172.0800018310547,172.8000030517578,171.89999389648438,172.52999877929688,5844000
2023-10-11,173.60000610351562,174.1300048828125,173.25999450683594,173.7899932861328,7128000
2023-10-12,174.05999755859375,174.22999572753906,173.24000549316406,173.25999450683594,5912700
2023-10-13,176.88999938964844,179.10000610351562,176.72000122070312,178.8300018310547,18796500
2023-10-16,177.83999633789062,178.3300018310547,177.5399932861328,177.9600067138672,8385400
2023-10-17,178.3699951171875,179.1300048828125,177.97999572753906,178.2899932861328,8231900
2023-10-18,180.88999938964844,182.02000427246094,179.75,180.8699951171875,13920800
2023-10-19,181.0399932861328,183.42999267578125,180.82000732421875,183.08999633789062,13406600
2023-10-20,183.42999267578125,185.22999572753906,183.08999633789062,183.58999633789062,12785700
2023-10-23,183.50999450683594,183.55999755859375,182.7100067138672,182.97000122070312,9479800
2023-10-24,182.07000732421875,183.39999389648438,181.67999267578125,182.9499969482422,6594000
2023-10-25,183.4199981689453,184.3000030517578,182.0399932861328,183.72000122070312,10087000
2023-10-26,183.39999389648438,184.49000549316406,182.8699951171875,184.00999450683594,7671400
2023-10-27,183.75999450683594,186.36000061035156,183.47000122070312,186.14999389648438,14102800
2023-10-30,185.5399932861328,185.6999969482422,184.72999572753906,185.10000610351562,8756400
2023-10-31,185.0800018310547,186.2100067138672,183.5,184.08999633789062,10104600
2023-11-01,183.91000366210938,185.0,182.6699981689453,183.50999450683594,9048600
2023-11-02,184.1300048828125,184.27999877929688,183.5,184.1199951171875,7343700
2023-11-03,184.47999572753906,185.47000122070312,184.35000610351562,184.7899932861328,8530400
2023-11-06,184.13999938964844,184.22999572753906,183.33999633789062,183.35000610351562,8274700
2023-11-07,182.25,182.64999389648438,181.75,182.58999633789062,6795800
2023-11-08,182.00999450683594,182.07000732421875,180.57000732421875,180.77000427246094,6738300
2023-11-09,180.97999572753906,182.27999877929688,180.88999938964844,181.49000549316406,6486300
2023-11-10,180.50999450683594,180.58999633789062,179.25,179.50999450683594,7606600
2023-11-13,179.39999389648438,180.72999572753906,179.11000061035156,180.50999450683594,5385900
2023-11-14,181.6999969482422,182.75,181.6199951171875,182.1199951171875,6831600
2023-11-15,182.02999877929688,182.17999267578125,181.30999755859375,181.63999938964844,4909400
2023-11-16,182.85000610351562,184.32000732421875,182.8000030517578,183.69000244140625,8253300
2023-11-17,183.9600067138672,184.1300048828125,183.4499969482422,183.6699981689453,4871100
2023-11-20,182.32000732421875,183.47999572753906,182.22999572753906,183.3699951171875,5389300
2023-11-21,185.57000732421875,186.1199951171875,185.07000732421875,185.35000610351562,7322400
2023-11-22,185.47000122070312,185.72000122070312,184.27000427246094,184.55999755859375,4337700
2023-11-24,185.47000122070312,185.75,185.16000366210938,185.52000427246094,2445100
2023-11-27,186.55999755859375,186.8000030517578,185.92999267578125,186.77000427246094,6320400
2023-11-28,187.89999389648438,189.39999389648438,187.52000427246094,189.25999450683594,10901900
2023-11-29,189.16000366210938,189.99000549316406,189.02000427246094,189.5399932861328,8407300
2023-11-30,188.88999938964844,189.24000549316406,188.27999877929688,188.75,7558100
2023-12-01,188.80999755859375,192.39999389648438,188.69000244140625,192.00999450683594,16727600
2023-12-04,189.60000610351562,190.3800048828125,187.25999450683594,187.86000061035156,18460500
2023-12-05,187.5500030517578,187.8800048828125,186.3000030517578,187.14999389648438,7027700
2023-12-06,188.32000732421875,188.4600067138672,187.5,187.83999633789062,5778600
2023-12-07,188.4499969482422,188.58999633789062,187.25999450683594,188.14999389648438,5802000
2023-12-08,185.92999267578125,186.77999877929688,184.89999389648438,185.63999938964844,7883200
2023-12-11,184.5,184.52999877929688,183.14999389648438,183.58999633789062,8519500
2023-12-12,183.83999633789062,183.97999572753906,183.25999450683594,183.49000549316406,5056900
2023-12-13,183.82000732421875,187.66000366210938,183.3800048828125,187.6300048828125,10635500
2023-12-14,188.86000061035156,189.82000732421875,188.0800018310547,188.72999572753906,9107200
2023-12-15,188.52000427246094,188.9600067138672,186.82000732421875,187.0,8324800
2023-12-18,187.5,188.49000549316406,187.24000549316406,187.85000610351562,5358000
2023-12-19,188.22999572753906,189.72000122070312,188.1300048828125,189.1300048828125,6025600
2023-12-20,188.69000244140625,188.9600067138672,188.08999633789062,188.10000610351562,6002400
2023-12-21,189.2100067138672,189.6199951171875,188.75,189.42999267578125,4620000
2023-12-22,191.60000610351562,191.8800048828125,190.07000732421875,190.27000427246094,7176300
2023-12-26,190.97000122070312,191.74000549316406,190.39999389648438,191.72000122070312,4502700
2023-12-27,191.77000427246094,193.17999267578125,191.5399932861328,192.58999633789062,5813300
2023-12-28,192.33999633789062,192.88999938964844,191.44000244140625,191.47000122070312,6171500
2023-12-29,190.99000549316406,191.63999938964844,190.74000549316406,191.1699981689453,4612300
2024-01-02,191.44000244140625,191.88999938964844,190.5,190.72000122070312,6025600
2024-01-03,188.77000427246094,189.86000061035156,188.16000366210938,189.1300048828125,8661600
2024-01-04,189.0800018310547,189.75,188.69000244140625,189.32000732421875,4416700
2024-01-05,189.67999267578125,191.25999450683594,189.0800018310547,189.35000610351562,7481900
2024-01-08,187.2100067138672,188.74000549316406,187.11000061035156,187.8699951171875,6215000
2024-01-09,188.67999267578125,188.77999877929688,187.72999572753906,187.92999267578125,4437300
2024-01-10,188.13999938964844,188.44000244140625,187.2100067138672,187.5,4504700
2024-01-11,188.02000427246094,188.5500030517578,186.55999755859375,187.8699951171875,6831100
2024-01-12,190.6699981689453,191.0800018310547,189.16000366210938,189.7100067138672,6833700
2024-01-16,189.14999389648438,189.25999450683594,187.5399932861328,187.91000366210938,6548100
2024-01-17,187.30999755859375,187.4199981689453,185.4499969482422,185.83999633789062,8643200
2024-01-18,186.36000061035156,187.39999389648438,186.3000030517578,187.3699951171875,4685200
2024-01-19,188.25999450683594,188.3000030517578,187.44000244140625,187.92999267578125,5719700
2024-01-22,187.22999572753906,187.75999450683594,186.85000610351562,187.22000122070312,4397500
2024-01-23,187.4499969482422,188.14999389648438,187.27999877929688,187.9499969482422,5040800
2024-01-24,188.3300018310547,188.3699951171875,186.32000732421875,186.39999389648438,6085400
2024-01-25,187.33999633789062,187.63999938964844,186.4600067138672,187.13999938964844,4651000
2024-01-26,187.27000427246094,187.3800048828125,186.75999450683594,187.00999450683594,5064800
2024-01-29,188.30999755859375,188.5399932861328,187.19000244140625,188.3300018310547,5629700
2024-01-30,189.6999969482422,189.8300018310547,187.97999572753906,188.58999633789062,4976500
2024-01-31,189.3699951171875,190.4600067138672,188.1300048828125,188.4499969482422,7886100
2024-02-01,189.7100067138672,191.36000061035156,188.99000549316406,190.41000366210938,10278100
2024-02-02,188.07000732421875,188.8699951171875,187.85000610351562,188.61000061035156,7337600
2024-02-05,186.8800048828125,187.82000732421875,186.6999969482422,187.57000732421875,5436100
2024-02-06,187.94000244140625,188.85000610351562,187.74000549316406,188.5500030517578,4866100
2024-02-07,188.4499969482422,189.38999938964844,188.27999877929688,188.5,6276900
2024-02-08,187.91000366210938,188.52999877929688,187.82000732421875,188.3300018310547,3873300
2024-02-09,187.55999755859375,187.77000427246094,187.13999938964844,187.60000610351562,4412600
2024-02-12,186.60000610351562,187.27000427246094,186.36000061035156,187.11000061035156,4706300
2024-02-13,185.35000610351562,185.3800048828125,184.3300018310547,184.52999877929688,9525800
2024-02-14,184.27000427246094,184.8800048828125,183.77999877929688,184.4199981689453,7031600
2024-02-15,185.60000610351562,186.02000427246094,185.10000610351562,185.66000366210938,6228900
2024-02-16,185.0800018310547,186.6699981689453,184.83999633789062,186.33999633789062,6518500
2024-02-20,187.9600067138672,188.02999877929688,187.39999389648438,187.47000122070312,5531200
2024-02-21,187.8800048828125,188.0399932861328,187.10000610351562,187.47999572753906,5789200
2024-02-22,187.55999755859375,187.63999938964844,187.0500030517578,187.55999755859375,4550800
2024-02-23,187.55999755859375,189.17999267578125,187.4600067138672,188.6199951171875,6827300
2024-02-26,187.7899932861328,188.36000061035156,187.52999877929688,188.1999969482422,4491900
2024-02-27,188.5800018310547,188.72000122070312,187.8800048828125,188.0,5165400
2024-02-28,188.33999633789062,188.52000427246094,188.02999877929688,188.33999633789062,2824100
2024-02-29,189.63999938964844,189.9199981689453,189.22999572753906,189.30999755859375,6848600
2024-03-01,190.27000427246094,193.39999389648438,189.44000244140625,192.88999938964844,13411000
2024-03-04,194.14999389648438,196.3300018310547,193.8800048828125,196.00999450683594,12216300
2024-03-05,197.44000244140625,198.13999938964844,196.64999389648438,197.19000244140625,9672200
2024-03-06,198.0800018310547,199.3000030517578,197.44000244140625,198.80999755859375,10459300
2024-03-07,199.5399932861328,200.11000061035156,198.91000366210938,199.94000244140625,8403700
2024-03-08,200.88999938964844,203.3000030517578,200.4499969482422,201.6300048828125,13540100
2024-03-11,201.7100067138672,202.41000366210938,201.4600067138672,202.0,7329600
2024-03-12,200.4199981689453,200.6300048828125,199.16000366210938,199.7899932861328,9436600
2024-03-13,200.44000244140625,201.86000061035156,200.35000610351562,201.19000244140625,5930000
2024-03-14,200.3699951171875,200.47000122070312,199.33999633789062,200.35000610351562,6865000
2024-03-15,199.94000244140625,200.6300048828125,199.57000732421875,199.7100067138672,4556700
2024-03-18,199.66000366210938,200.14999389648438,199.50999450683594,200.02999877929688,7206800
2024-03-19,199.6199951171875,199.80999755859375,198.94000244140625,199.8000030517578,4657500
2024-03-20,199.16000366210938,202.66000366210938,199.1199951171875,202.17999267578125,9593800
2024-03-21,203.8800048828125,203.9199981689453,200.60000610351562,201.97000122070312,7396500
2024-03-22,201.32000732421875,201.86000061035156,199.72000122070312,200.35000610351562,6918500
2024-03-25,201.19000244140625,201.9499969482422,200.97000122070312,200.99000549316406,4034800
2024-03-26,202.64999389648438,202.75999450683594,201.07000732421875,201.63999938964844,5752700
2024-03-27,202.32000732421875,203.22000122070312,202.32000732421875,203.10000610351562,6041000
2024-03-28,204.5399932861328,206.0500030517578,203.8699951171875,205.72000122070312,9194500
2024-04-01,208.67999267578125,208.72999572753906,206.2899932861328,207.82000732421875,13677100
2024-04-02,209.07000732421875,211.02999877929688,208.36000061035156,210.88999938964844,13421100
2024-04-03,210.57000732421875,212.8300018310547,210.3000030517578,212.74000549316406,11416200
2024-04-04,212.0,213.4499969482422,211.02000427246094,211.52000427246094,12307300
2024-04-05,212.49000549316406,215.74000549316406,212.22000122070312,215.13999938964844,13382700
2024-04-08,215.97999572753906,216.80999755859375,214.61000061035156,216.47999572753906,10331400
2024-04-09,217.80999755859375,218.86000061035156,216.4499969482422,217.6699981689453,13069900
2024-04-10,215.3699951171875,217.77999877929688,214.67999267578125,215.61000061035156,13317500
2024-04-11,216.85000610351562,219.83999633789062,215.88999938964844,219.8000030517578,11415200
2024-04-12,221.8699951171875,225.08999633789062,216.02000427246094,216.88999938964844,30898800
2024-04-15,217.94000244140625,221.02999877929688,215.16000366210938,220.9499969482422,13239000
2024-04-16,220.17999267578125,221.99000549316406,218.77999877929688,221.22000122070312,10746100
2024-04-17,221.0500030517578,221.75999450683594,218.52000427246094,219.58999633789062,11521100
2024-04-18,221.30999755859375,221.4600067138672,219.30999755859375,220.33999633789062,6496900
2024-04-19,220.49000549316406,222.36000061035156,220.0800018310547,221.02999877929688,8689000
2024-04-22,216.35000610351562,216.9600067138672,215.13999938964844,215.57000732421875,13404300
2024-04-23,213.9600067138672,215.86000061035156,213.8699951171875,215.0399932861328,10730300
2024-04-24,214.75999450683594,216.35000610351562,214.36000061035156,214.63999938964844,5741100
2024-04-25,214.47000122070312,217.0500030517578,214.33999633789062,215.9199981689453,6606500
2024-04-26,216.77000427246094,217.07000732421875,215.52999877929688,216.6199951171875,6268500
2024-04-29,216.02000427246094,217.22000122070312,215.25,216.17999267578125,6409900
2024-04-30,213.3800048828125,214.1300048828125,211.8000030517578,211.8699951171875,11248600
2024-05-01,212.9600067138672,215.5,212.41000366210938,213.7899932861328,10373900
2024-05-02,211.89999389648438,213.7100067138672,211.49000549316406,213.1300048828125,6287000
2024-05-03,212.88999938964844,213.22999572753906,210.7100067138672,212.9600067138672,8679900
2024-05-06,215.13999938964844,215.91000366210938,214.47000122070312,215.1999969482422,6840500
2024-05-07,214.52000427246094,214.92999267578125,213.8800048828125,214.2100067138672,5660700
2024-05-08,213.6199951171875,214.8000030517578,213.5,213.5800018310547,4462700
2024-05-09,214.47999572753906,216.9499969482422,214.44000244140625,216.9499969482422,7732500
2024-05-10,219.22000122070312,219.60000610351562,218.0800018310547,218.7100067138672,8700900
2024-05-13,217.05999755859375,217.30999755859375,215.8000030517578,216.25999450683594,4896300
2024-05-14,217.30999755859375,218.3800048828125,216.97999572753906,218.08999633789062,4662700
2024-05-15,219.05999755859375,221.19000244140625,217.64999389648438,220.88999938964844,9297700
2024-05-16,220.13999938964844,220.58999633789062,219.41000366210938,220.02999877929688,4301700
2024-05-17,222.17999267578125,223.85000610351562,221.6699981689453,223.66000366210938,10481900
2024-05-20,223.7899932861328,225.66000366210938,223.02000427246094,224.55999755859375,5990900
2024-05-21,224.77000427246094,225.2100067138672,223.6999969482422,224.22999572753906,4002600
2024-05-22,223.08999633789062,223.24000549316406,219.74000549316406,220.11000061035156,8903100
2024-05-23,218.77999877929688,219.22999572753906,215.66000366210938,215.72000122070312,9537900
2024-05-24,216.9600067138672,217.2100067138672,215.74000549316406,215.9199981689453,4212400
2024-05-28,218.42999267578125,218.58999633789062,217.2100067138672,218.19000244140625,3809700
2024-05-29,216.9199981689453,217.16000366210938,216.1199951171875,216.16000366210938,4185000
2024-05-30,216.69000244140625,217.50999450683594,216.41000366210938,216.57000732421875,3068800
2024-05-31,217.77000427246094,217.9600067138672,214.64999389648438,215.3000030517578,5617200
2024-06-03,215.9199981689453,217.82000732421875,215.5399932861328,217.22000122070312,6172600
2024-06-04,216.24000549316406,216.24000549316406,214.1999969482422,215.27000427246094,5509400
2024-06-05,216.69000244140625,218.0800018310547,215.92999267578125,217.82000732421875,5479200
2024-06-06,218.36000061035156,219.97000122070312,218.10000610351562,219.42999267578125,5283900
2024-06-07,215.07000732421875,215.19000244140625,211.5399932861328,211.60000610351562,12195100
2024-06-10,213.1300048828125,214.02000427246094,212.75999450683594,213.5399932861328,4215300
2024-06-11,213.9499969482422,214.3800048828125,213.24000549316406,214.14999389648438,4004100
2024-06-12,216.47000122070312,216.5500030517578,214.1999969482422,214.72000122070312,5911900
2024-06-13,214.44000244140625,214.9600067138672,212.25999450683594,212.97000122070312,5861100
2024-06-14,215.33999633789062,216.0399932861328,214.97999572753906,215.72999572753906,7076500
2024-06-17,214.89999389648438,215.24000549316406,213.60000610351562,214.61000061035156,3877700
2024-06-18,214.3800048828125,215.8300018310547,214.0399932861328,215.47000122070312,4921400
2024-06-20,216.32000732421875,218.74000549316406,216.14999389648438,218.16000366210938,7290500
2024-06-21,217.8300018310547,217.89999389648438,214.25999450683594,214.77999877929688,8865600
2024-06-24,215.5500030517578,215.94000244140625,215.1999969482422,215.6300048828125,4626900
2024-06-25,214.9600067138672,215.30999755859375,214.1199951171875,214.55999755859375,3820900
2024-06-26,212.38999938964844,213.11000061035156,212.1199951171875,212.5800018310547,4690300
2024-06-27,214.7100067138672,215.5,214.4499969482422,214.99000549316406,4977800
2024-06-28,215.63999938964844,215.80999755859375,214.82000732421875,215.00999450683594,3955100
2024-07-01,215.25,216.0,214.49000549316406,215.57000732421875,3797900
2024-07-02,215.3300018310547,216.0800018310547,214.6199951171875,215.55999755859375,4921700
2024-07-03,217.33999633789062,218.74000549316406,217.3300018310547,217.99000549316406,5055300
2024-07-05,219.5800018310547,221.27999877929688,219.5800018310547,220.92999267578125,5950600
2024-07-08,219.63999938964844,220.0399932861328,217.41000366210938,218.19000244140625,5790800
2024-07-09,218.57000732421875,219.2899932861328,217.27000427246094,218.55999755859375,3901500
2024-07-10,220.13999938964844,220.7100067138672,219.16000366210938,219.36000061035156,5556200
2024-07-11,222.64999389648438,224.14999389648438,221.47999572753906,223.25,9322000
2024-07-12,222.02999877929688,223.6199951171875,221.86000061035156,223.11000061035156,5179300
2024-07-15,223.38999938964844,225.58999633789062,223.02000427246094,223.8300018310547,5719300
2024-07-16,225.4499969482422,228.2899932861328,225.3000030517578,228.2899932861328,11070700
2024-07-17,228.7899932861328,229.64999389648438,226.6699981689453,227.22999572753906,8620500
2024-07-18,227.7100067138672,228.32000732421875,225.57000732421875,225.77999877929688,5485500
2024-07-19,221.52000427246094,222.67999267578125,221.41000366210938,221.72999572753906,8666000
2024-07-22,221.5800018310547,221.9199981689453,220.39999389648438,221.8000030517578,5334100
2024-07-23,222.33999633789062,222.75,221.86000061035156,222.5800018310547,4435700
2024-07-24,223.47000122070312,224.8800048828125,221.74000549316406,221.8000030517578,6838800
2024-07-25,219.02000427246094,219.25999450683594,217.52000427246094,218.3300018310547,9777100
2024-07-26,219.9600067138672,221.0399932861328,219.6999969482422,220.6300048828125,6328800
2024-07-29,221.25999450683594,221.5500030517578,219.0500030517578,220.32000732421875,4665100
2024-07-30,221.41000366210938,222.9199981689453,220.36000061035156,222.52000427246094,4939500
2024-07-31,223.72999572753906,226.60000610351562,223.63999938964844,226.5500030517578,7316600
2024-08-01,226.74000549316406,227.57000732421875,225.0500030517578,225.77000427246094,7217200
2024-08-02,227.9499969482422,228.75999450683594,222.8699951171875,225.33999633789062,11109400
2024-08-05,220.55999755859375,223.10000610351562,220.24000549316406,222.47999572753906,8939000
2024-08-06,221.5,222.13999938964844,220.11000061035156,220.6999969482422,14362300
2024-08-07,221.94000244140625,222.30999755859375,220.35000610351562,220.5500030517578,5287800
2024-08-08,222.72999572753906,224.25,222.52000427246094,224.00999450683594,6327100
2024-08-09,224.82000732421875,225.27999877929688,223.82000732421875,224.55999755859375,4441000
2024-08-12,226.13999938964844,228.5399932861328,225.97000122070312,228.41000366210938,5561300
2024-08-13,228.07000732421875,228.8699951171875,227.58999633789062,228.05999755859375,6740200
2024-08-14,226.5500030517578,227.47999572753906,225.35000610351562,226.1999969482422,5462500
2024-08-15,226.50999450683594,227.5,225.1199951171875,226.91000366210938,5273300
2024-08-16,229.99000549316406,232.02000427246094,229.00999450683594,231.99000549316406,11924500
2024-08-19,230.14999389648438,231.77999877929688,229.74000549316406,231.61000061035156,5164800
2024-08-20,233.7100067138672,234.00999450683594,231.1300048828125,232.4600067138672,9073600
2024-08-21,231.69000244140625,232.8699951171875,230.47999572753906,232.14999389648438,5337400
2024-08-22,230.35000610351562,230.3800048828125,228.25999450683594,229.3699951171875,5765400
2024-08-23,231.0399932861328,232.72999572753906,230.52000427246094,232.02000427246094,5418200
2024-08-26,233.4499969482422,233.5,232.05999755859375,232.75999450683594,3151400
2024-08-27,231.69000244140625,233.47000122070312,231.57000732421875,233.38999938964844,4435600
2024-08-28,232.0,232.02000427246094,230.72999572753906,231.75,4961500
2024-08-29,231.9499969482422,233.61000061035156,231.9199981689453,232.9499969482422,5524200
2024-08-30,232.52999877929688,232.86000061035156,230.5500030517578,231.2899932861328,5743000
2024-09-03,230.3800048828125,230.5399932861328,228.52000427246094,230.2899932861328,6417900
2024-09-04,229.7899932861328,231.05999755859375,229.3800048828125,230.42999267578125,4696000
2024-09-05,232.72000122070312,232.88999938964844,231.3300018310547,232.35000610351562,4838100
2024-09-06,231.8300018310547,232.75999450683594,229.6199951171875,230.6300048828125,6315800
2024-09-09,231.25999450683594,231.6199951171875,230.38999938964844,231.60000610351562,3548800
2024-09-10,232.38999938964844,232.74000549316406,231.1199951171875,232.6199951171875,4378300
2024-09-11,231.72000122070312,232.8699951171875,231.08999633789062,232.25,4637300
2024-09-12,234.6300048828125,236.4499969482422,234.4199981689453,236.3300018310547,9930200
2024-09-13,238.1300048828125,238.97999572753906,237.75999450683594,238.67999267578125,7455100
2024-09-16,238.72999572753906,239.27999877929688,238.0500030517578,238.66000366210938,4713500
2024-09-17,238.0800018310547,238.60000610351562,236.61000061035156,237.33999633789062,5257100
2024-09-18,238.19000244140625,240.2899932861328,235.3000030517578,235.50999450683594,11081100
2024-09-19,238.24000549316406,239.52000427246094,237.38999938964844,239.1699981689453,6108200
2024-09-20,241.11000061035156,242.6300048828125,240.47000122070312,242.2100067138672,7737400
2024-09-23,242.97000122070312,243.4600067138672,242.58999633789062,242.67999267578125,5426200
2024-09-24,243.38999938964844,246.19000244140625,243.14999389648438,246.07000732421875,8386300
2024-09-25,246.19000244140625,246.47000122070312,244.7899932861328,245.72999572753906,7393400
2024-09-26,246.44000244140625,247.3699951171875,245.19000244140625,246.97999572753906,7041100
2024-09-27,246.30999755859375,246.75,244.19000244140625,245.02000427246094,8329600
2024-09-30,243.97000122070312,244.0800018310547,242.5,243.05999755859375,6916700
2024-10-01,245.1999969482422,246.97999572753906,245.05999755859375,245.61000061035156,10605500
2024-10-02,245.61000061035156,246.07000732421875,243.99000549316406,245.66000366210938,6798800
2024-10-03,244.72000122070312,245.91000366210938,243.69000244140625,245.49000549316406,5674500
2024-10-04,245.0,246.69000244140625,244.0500030517578,245.0,5947800
2024-10-07,244.5800018310547,244.82000732421875,243.80999755859375,244.1699981689453,3849000
2024-10-08,243.7899932861328,244.0399932861328,240.6300048828125,242.3699951171875,7669800
2024-10-09,241.16000366210938,241.83999633789062,240.63999938964844,241.0500030517578,4120500
2024-10-10,241.77000427246094,243.02000427246094,241.50999450683594,242.82000732421875,4792700
2024-10-11,244.5,245.9199981689453,244.47000122070312,245.47000122070312,5789500
2024-10-14,245.16000366210938,245.86000061035156,244.25999450683594,245.07000732421875,3922900
2024-10-15,244.99000549316406,246.5500030517578,244.52999877929688,245.9199981689453,5640800
2024-10-16,247.6199951171875,248.08999633789062,246.36000061035156,247.14999389648438,5431900
2024-10-17,247.75,249.05999755859375,247.6199951171875,248.6300048828125,5176200
2024-10-18,250.0,251.3699951171875,249.89999389648438,251.27000427246094,7833600
2024-10-21,252.74000549316406,253.13999938964844,250.72999572753906,251.22000122070312,9258600
2024-10-22,253.05999755859375,253.94000244140625,252.52000427246094,253.92999267578125,5756300
2024-10-23,253.0800018310547,253.17999267578125,250.1999969482422,250.8699951171875,8081000
2024-10-24,253.27000427246094,253.32000732421875,251.39999389648438,252.8000030517578,5962200
2024-10-25,252.0,253.5500030517578,251.77000427246094,253.32000732421875,4424500
2024-10-28,253.00999450683594,253.6300048828125,252.9499969482422,253.3300018310547,4029100
2024-10-29,254.49000549316406,256.2900085449219,254.22999572753906,256.0899963378906,8875500
2024-10-30,256.760009765625,257.7099914550781,255.91000366210938,257.5,6386200
2024-10-31,255.52000427246094,255.60000610351562,252.1999969482422,253.50999450683594,9930800
2024-11-01,254.3300018310547,254.86000061035156,252.44000244140625,252.47000122070312,6473000
2024-11-04,253.32000732421875,253.5800018310547,252.27000427246094,252.8300018310547,4581400
2024-11-05,253.77999877929688,253.99000549316406,252.41000366210938,253.39999389648438,6029900
2024-11-06,245.63999938964844,247.35000610351562,244.9499969482422,245.6999969482422,14600200
2024-11-07,248.2899932861328,250.24000549316406,248.1199951171875,249.64999389648438,8821400
2024-11-08,249.07000732421875,249.35000610351562,247.77999877929688,247.9600067138672,6267900
2024-11-11,242.72999572753906,242.72999572753906,241.05999755859375,242.13999938964844,11653800
2024-11-12,241.2899932861328,241.66000366210938,239.38999938964844,240.0500030517578,10145500
2024-11-13,241.30999755859375,241.47000122070312,237.58999633789062,237.6300048828125,8431700
2024-11-14,236.57000732421875,237.99000549316406,236.1300048828125,237.00999450683594,8262400
2024-11-15,237.57000732421875,237.8800048828125,236.3300018310547,236.58999633789062,7299500
2024-11-18,240.4600067138672,241.5,240.4499969482422,241.08999633789062,6323400
2024-11-19,242.75,243.30999755859375,242.02999877929688,243.25,6579100
2024-11-20,243.74000549316406,245.2100067138672,243.50999450683594,244.6199951171875,6630700
2024-11-21,246.22999572753906,246.80999755859375,245.69000244140625,246.66000366210938,7646400
2024-11-22,248.1999969482422,250.38999938964844,247.86000061035156,249.83999633789062,7503000
2024-11-25,244.27000427246094,244.39999389648438,241.47999572753906,242.47999572753906,10733100
2024-11-26,242.7100067138672,243.08999633789062,241.5800018310547,242.9499969482422,4945900
2024-11-27,244.85000610351562,245.17999267578125,243.1999969482422,243.49000549316406,6930600
2024-11-29,245.25,245.80999755859375,244.72999572753906,245.58999633789062,2708500
2024-12-02,244.4600067138672,244.5800018310547,243.13999938964844,243.44000244140625,4765000
2024-12-03,244.9600067138672,245.17999267578125,243.3000030517578,243.92999267578125,3557800
2024-12-04,244.92999267578125,245.33999633789062,244.3699951171875,244.6699981689453,4608600
2024-12-05,244.16000366210938,244.3800048828125,242.14999389648438,242.86000061035156,4806200
2024-12-06,242.7899932861328,243.86000061035156,242.44000244140625,242.9499969482422,3540700
2024-12-09,246.27999877929688,247.11000061035156,245.25999450683594,245.36000061035156,4711500
2024-12-10,247.86000061035156,248.86000061035156,247.8300018310547,248.58999633789062,4642000
2024-12-11,249.35000610351562,251.25999450683594,248.97000122070312,250.9600067138672,11033800
2024-12-12,247.80999755859375,248.24000549316406,246.8699951171875,247.27999877929688,10149600
2024-12-13,245.6699981689453,245.94000244140625,244.27000427246094,244.2899932861328,6602600
2024-12-16,245.41000366210938,245.5399932861328,244.2899932861328,244.8800048828125,3310000
2024-12-17,243.8000030517578,244.5500030517578,243.22999572753906,243.94000244140625,4421300
2024-12-18,243.57000732421875,243.7100067138672,238.82000732421875,239.25999450683594,8015800
2024-12-19,239.6699981689453,240.0500030517578,238.72999572753906,239.60000610351562,8111400
2024-12-20,241.41000366210938,242.9600067138672,241.1699981689453,242.10000610351562,9527800
2024-12-23,241.60000610351562,241.6699981689453,240.64999389648438,240.9600067138672,5835500
2024-12-24,241.49000549316406,241.66000366210938,240.82000732421875,241.44000244140625,2421000
2024-12-26,242.38999938964844,243.55999755859375,242.1999969482422,243.07000732421875,4645100
2024-12-27,241.1999969482422,241.9499969482422,241.0500030517578,241.39999389648438,4728100
2024-12-30,241.0800018310547,241.0800018310547,239.5800018310547,240.6300048828125,3522500
2024-12-31,241.0500030517578,242.52000427246094,241.0500030517578,242.1300048828125,2522100
2025-01-02,244.22000122070312,245.52999877929688,244.0800018310547,245.4199981689453,6241900
2025-01-03,244.55999755859375,244.82000732421875,243.36000061035156,243.49000549316406,4872100
2025-01-06,242.3300018310547,243.7899932861328,242.0500030517578,243.19000244140625,3758900
2025-01-07,245.52000427246094,245.77000427246094,243.80999755859375,244.55999755859375,5090300
2025-01-08,245.72000122070312,246.4499969482422,244.50999450683594,245.86000061035156,6303300
2025-01-10,248.00999450683594,249.0399932861328,247.5500030517578,248.2100067138672,12380100
2025-01-13,246.33999633789062,246.7899932861328,245.14999389648438,245.74000549316406,8448600
2025-01-14,245.6199951171875,247.0399932861328,245.52000427246094,247.02999877929688,4914800
2025-01-15,248.2100067138672,248.89999389648438,247.00999450683594,248.8800048828125,6345000
2025-01-16,250.55999755859375,251.38999938964844,250.27000427246094,250.60000610351562,9236000
2025-01-17,249.6999969482422,250.80999755859375,249.14999389648438,249.27000427246094,8312900
2025-01-21,251.9499969482422,253.36000061035156,251.8300018310547,253.1300048828125,7668100
2025-01-22,254.2899932861328,254.67999267578125,253.77999877929688,254.42999267578125,5213800
2025-01-23,253.19000244140625,254.5399932861328,252.82000732421875,254.07000732421875,6511500
2025-01-24,255.9600067138672,257.07000732421875,255.61000061035156,255.64999389648438,7341300
2025-01-27,253.86000061035156,254.25999450683594,251.9199981689453,252.99000549316406,5799800
2025-01-28,254.22999572753906,255.25,253.88999938964844,255.17999267578125,5332000
2025-01-29,254.5500030517578,254.82000732421875,253.3000030517578,254.1999969482422,5671800
2025-01-30,257.20001220703125,258.2900085449219,256.45001220703125,258.04998779296875,12981200
2025-01-31,259.0799865722656,259.989990234375,257.8599853515625,258.55999755859375,8961100
2025-02-03,259.75,261.3900146484375,259.5199890136719,259.94000244140625,11521100
2025-02-04,261.8299865722656,262.5400085449219,261.3500061035156,262.5,9850400
2025-02-05,264.45001220703125,265.989990234375,263.8900146484375,264.1300048828125,12681100
2025-02-06,263.6600036621094,263.7200012207031,261.489990234375,263.42999267578125,8731400
2025-02-07,265.2200012207031,266.3500061035156,263.260009765625,263.8999938964844,9154000
2025-02-10,268.0,268.6600036621094,267.239990234375,268.3699951171875,13250300
2025-02-11,267.70001220703125,268.3599853515625,266.7099914550781,267.3900146484375,7169500
2025-02-12,267.1499938964844,268.42999267578125,266.3500061035156,267.6700134277344,9328600
2025-02-13,268.3999938964844,270.3900146484375,268.2200012207031,270.30999755859375,8347500
2025-02-14,270.07000732421875,270.2099914550781,265.45001220703125,266.2900085449219,11546700
2025-02-18,269.67999267578125,271.010009765625,269.6000061035156,270.70001220703125,8185900
2025-02-19,270.67999267578125,271.3299865722656,269.239990234375,270.8500061035156,9342500
2025-02-20,270.2300109863281,271.8399963378906,270.1700134277344,270.989990234375,7356900
2025-02-21,270.79998779296875,271.510009765625,269.510009765625,270.739990234375,8917400
2025-02-24,271.45001220703125,272.32000732421875,270.3800048828125,272.2099914550781,5374400
2025-02-25,271.4599914550781,271.67999267578125,266.45001220703125,268.6199951171875,10079800
2025-02-26,267.0799865722656,269.0799865722656,266.6600036621094,269.0299987792969,7276000
2025-02-27,266.489990234375,266.6700134277344,264.45001220703125,264.92999267578125,9374600
2025-02-28,262.55999755859375,263.3999938964844,261.25,263.2699890136719,11504500
2025-03-03,265.07000732421875,266.8800048828125,265.07000732421875,266.739990234375,7725600
2025-03-04,269.010009765625,269.3999938964844,267.5199890136719,269.05999755859375,8481300
2025-03-05,267.9700012207031,270.260009765625,267.9599914550781,269.6199951171875,6990400
2025-03-06,268.25,269.510009765625,268.1600036621094,268.25,6136400
2025-03-07,269.0899963378906,270.3399963378906,267.6400146484375,268.3900146484375,10431200
2025-03-10,267.6199951171875,268.44000244140625,265.6400146484375,266.0400085449219,7593900
2025-03-11,268.4700012207031,269.7300109863281,268.44000244140625,269.1600036621094,8436600
2025-03-12,268.4700012207031,271.2300109863281,268.3599853515625,270.3299865722656,7236200
2025-03-13,271.57000732421875,275.3500061035156,271.54998779296875,275.1300048828125,13741500
2025-03-14,276.2699890136719,276.29998779296875,274.6600036621094,275.239990234375,13365000
2025-03-17,275.5400085449219,276.7900085449219,275.3900146484375,276.7300109863281,8583400
2025-03-18,279.8999938964844,280.2099914550781,278.9700012207031,279.9599914550781,9596500
2025-03-19,279.8500061035156,281.4800109863281,279.05999755859375,281.1099853515625,8822200
2025-03-20,279.489990234375,280.8999938964844,279.42999267578125,280.75,5863300
2025-03-21,279.4599914550781,279.4599914550781,276.5899963378906,278.489990234375,9359300
2025-03-24,278.9100036621094,279.0899963378906,276.8599853515625,277.25,7870100
2025-03-25,278.7799987792969,279.9599914550781,278.2699890136719,278.4700012207031,5090200
2025-03-26,278.92999267578125,279.0199890136719,277.7799987792969,278.239990234375,3717500
2025-03-27,280.54998779296875,282.07000732421875,279.5899963378906,281.9700012207031,8476300
2025-03-28,283.82000732421875,284.6400146484375,282.8599853515625,284.05999755859375,9563700
2025-03-31,287.5299987792969,288.3900146484375,285.8500061035156,288.1400146484375,13925100
2025-04-01,288.5400085449219,289.1300048828125,285.9100036621094,287.57000732421875,15923600
2025-04-02,288.2799987792969,289.0299987792969,287.3599853515625,288.1600036621094,11074800
2025-04-03,282.7799987792969,289.0899963378906,282.45001220703125,286.4200134277344,20524400
2025-04-04,283.6400146484375,284.0299987792969,278.0199890136719,279.7200012207031,21517200
2025-04-07,278.8599853515625,280.1400146484375,272.5799865722656,273.7099914550781,19807000
2025-04-08,277.8699951171875,278.32000732421875,274.239990234375,275.20001220703125,12639500
2025-04-09,282.2200012207031,285.8699951171875,281.0400085449219,285.3800048828125,25342200
2025-04-10,288.80999755859375,292.8599853515625,287.2300109863281,292.3500061035156,19837800
2025-04-11,297.9599914550781,299.2699890136719,296.80999755859375,297.92999267578125,21080100
2025-04-14,295.5400085449219,296.5799865722656,294.5299987792969,296.2300109863281,12427600
2025-04-15,296.92999267578125,298.0199890136719,296.0899963378906,297.7799987792969,7924100
2025-04-16,304.6499938964844,308.05999755859375,303.79998779296875,307.4700012207031,20778100
2025-04-17,306.30999755859375,307.1300048828125,302.7300109863281,306.1199951171875,18287800
2025-04-21,315.0199890136719,316.4100036621094,313.95001220703125,315.5899963378906,20372300
2025-04-22,317.489990234375,317.6300048828125,310.3599853515625,311.1099853515625,35242300
2025-04-23,304.17999267578125,304.739990234375,300.5899963378906,303.6499938964844,25421500
2025-04-24,306.9800109863281,308.5,304.7099914550781,308.07000732421875,10845000
2025-04-25,301.7799987792969,305.3699951171875,301.010009765625,304.7300109863281,10691600
2025-04-28,304.1499938964844,309.1099853515625,302.9700012207031,309.07000732421875,9375500
2025-04-29,305.80999755859375,306.95001220703125,304.0,306.05999755859375,6852100
2025-04-30,304.6099853515625,306.07000732421875,303.44000244140625,303.7699890136719,8331900
2025-05-01,297.4100036621094,297.94000244140625,295.32000732421875,297.4599914550781,14969100
2025-05-02,300.1700134277344,300.8500061035156,297.0299987792969,297.9800109863281,8678400
2025-05-05,305.9200134277344,307.6499938964844,304.67999267578125,306.8800048828125,8924000
2025-05-06,313.1199951171875,315.6199951171875,311.3999938964844,315.4800109863281,11445300
2025-05-07,312.1000061035156,313.260009765625,310.0799865722656,310.75,7888300
2025-05-08,309.760009765625,310.4800109863281,303.04998779296875,304.6300048828125,11927600
2025-05-09,307.7900085449219,308.57000732421875,306.010009765625,306.8399963378906,6913100
2025-05-12,298.3299865722656,299.4700012207031,296.82000732421875,298.19000244140625,14375900
2025-05-13,299.0199890136719,300.29998779296875,297.239990234375,299.4599914550781,10233600
2025-05-14,293.6700134277344,294.79998779296875,291.9599914550781,293.1600036621094,14800600
2025-05-15,294.1000061035156,297.8999938964844,293.75,297.8399963378906,13497700
2025-05-16,292.6199951171875,294.5799865722656,291.7799987792969,294.239990234375,14173000
2025-05-19,297.8500061035156,298.5799865722656,296.4800109863281,298.0299987792969,11656300
2025-05-20,298.3500061035156,303.67999267578125,298.29998779296875,303.5799865722656,12851000
2025-05-21,304.54998779296875,306.4599914550781,303.6700134277344,305.82000732421875,12414500
2025-05-22,305.0899963378906,305.2799987792969,302.1000061035156,303.1099853515625,9704200
2025-05-23,308.8599853515625,310.25,307.4700012207031,309.75,13339500
2025-05-27,303.80999755859375,304.8800048828125,302.739990234375,304.5,9578500
2025-05-28,304.6400146484375,304.989990234375,303.05999755859375,303.80999755859375,8803300
2025-05-29,305.739990234375,306.8900146484375,304.4599914550781,305.6099853515625,9487900
2025-05-30,303.6400146484375,304.0199890136719,301.5,303.6000061035156,9553300
2025-06-02,309.2099914550781,311.7200012207031,308.7200012207031,311.6700134277344,13593200
2025-06-03,309.55999755859375,309.55999755859375,307.1499938964844,308.9100036621094,9315100
2025-06-04,309.4100036621094,311.8800048828125,308.739990234375,310.8999938964844,7462500
2025-06-05,311.239990234375,312.20001220703125,307.6499938964844,309.3299865722656,10817800
2025-06-06,309.0899963378906,309.20001220703125,305.1000061035156,305.17999267578125,7787500
2025-06-09,305.3900146484375,307.6099853515625,305.05999755859375,306.6199951171875,7159000
2025-06-10,308.30999755859375,308.6000061035156,305.8699951171875,306.7099914550781,7071700
2025-06-11,307.5,308.6199951171875,305.8500061035156,308.3699951171875,9248800
2025-06-12,311.739990234375,313.1000061035156,311.1499938964844,312.20001220703125,11531400
2025-06-13,317.260009765625,317.6000061035156,315.0400085449219,316.2900085449219,16592900
2025-06-16,314.79998779296875,314.8699951171875,311.6499938964844,311.7799987792969,12848400
2025-06-17,312.6600036621094,313.0,310.1199951171875,311.94000244140625,8234100
2025-06-18,312.8900146484375,312.9800109863281,309.8599853515625,310.260009765625,9370800
2025-06-20,309.3299865722656,310.8900146484375,309.25,310.1300048828125,8794700
2025-06-23,310.3399963378906,312.6700134277344,310.30999755859375,311.0799865722656,12687900
2025-06-24,305.07000732421875,306.3399963378906,303.5400085449219,306.19000244140625,12035200
2025-06-25,305.30999755859375,307.3599853515625,305.1199951171875,307.1199951171875,6733200
2025-06-26,305.7699890136719,307.2799987792969,304.8599853515625,306.7799987792969,6787500
2025-06-27,300.0299987792969,302.3599853515625,299.8900146484375,301.2200012207031,13301300
2025-06-30,302.3900146484375,304.9200134277344,301.95001220703125,304.8299865722656,8192100
2025-07-01,308.55999755859375,309.0,307.3599853515625,307.54998779296875,9335600
2025-07-02,308.0400085449219,309.3999938964844,306.9599914550781,309.25,8316400
2025-07-03,307.04998779296875,307.57000732421875,306.1499938964844,307.1400146484375,5275800
2025-07-07,305.07000732421875,307.7099914550781,304.5299987792969,307.3699951171875,7351600
2025-07-08,306.29998779296875,306.45001220703125,302.7699890136719,304.1600036621094,11840500
2025-07-09,303.5799865722656,305.5400085449219,303.2300109863281,305.5199890136719,10644100
2025-07-10,306.1099853515625,306.510009765625,304.82000732421875,306.20001220703125,7053700
2025-07-11,308.8599853515625,310.2799987792969,308.5199890136719,309.1400146484375,9187300
2025-07-14,309.07000732421875,309.3800048828125,307.7300109863281,308.010009765625,5772900
2025-07-15,307.7300109863281,308.739990234375,305.7900085449219,306.7300109863281,8149000
2025-07-16,307.1099853515625,311.0899963378906,305.7300109863281,308.260009765625,17693100
2025-07-17,305.5,307.6700134277344,305.1199951171875,307.5899963378906,6642300
2025-07-18,309.239990234375,309.3699951171875,308.32000732421875,308.3900146484375,5574300
2025-07-21,311.8800048828125,313.30999755859375,311.6099853515625,313.1300048828125,10995800
2025-07-22,314.4800109863281,316.239990234375,313.6199951171875,316.1000061035156,13691800
2025-07-23,314.0,314.9599914550781,311.4200134277344,312.17999267578125,10547500
2025-07-24,309.2900085449219,310.989990234375,309.05999755859375,310.2699890136719,7698800
2025-07-25,307.82000732421875,308.30999755859375,306.20001220703125,307.3999938964844,9376400
2025-07-28,306.44000244140625,306.5799865722656,304.04998779296875,305.4100036621094,9275400
2025-07-29,305.79998779296875,307.0299987792969,304.989990234375,306.25,5741100
2025-07-30,304.4200134277344,304.6499938964844,300.9599914550781,300.9599914550781,13459600
2025-07-31,304.5899963378906,304.6099853515625,302.8599853515625,302.9599914550781,8981000
2025-08-01,308.6099853515625,309.54998779296875,307.45001220703125,309.1099853515625,12843400
2025-08-04,310.79998779296875,311.739990234375,310.3699951171875,310.9100036621094,7639000
2025-08-05,310.3699951171875,312.239990234375,310.2200012207031,311.1600036621094,6997700
2025-08-06,310.32000732421875,311.239990234375,309.8399963378906,310.5,7418200
2025-08-07,311.7200012207031,313.1400146484375,310.70001220703125,313.1199951171875,10891500
2025-08-08,312.3500061035156,313.5299987792969,311.0,313.04998779296875,19886800
2025-08-11,308.6199951171875,309.6600036621094,307.6300048828125,308.54998779296875,10326700
2025-08-12,308.2200012207031,309.30999755859375,306.7099914550781,308.2699890136719,9697400
2025-08-13,309.1000061035156,310.3900146484375,308.45001220703125,309.2099914550781,4718600
2025-08-14,307.92999267578125,308.3399963378906,306.5199890136719,307.25,5817700
2025-08-15,307.3399963378906,308.0,306.8699951171875,307.42999267578125,5990100
2025-08-18,307.7900085449219,307.8900146484375,306.6300048828125,306.95001220703125,6150100
2025-08-19,306.760009765625,307.4800109863281,305.19000244140625,305.2699890136719,5029900
2025-08-20,307.5400085449219,308.4700012207031,307.3999938964844,308.3599853515625,6515400
2025-08-21,307.8599853515625,308.1499938964844,307.0299987792969,307.2900085449219,4809000
2025-08-22,306.5199890136719,311.0199890136719,306.42999267578125,310.5799865722656,8526500
2025-08-25,309.6700134277344,310.8399963378906,309.6700134277344,309.8299865722656,4044400
2025-08-26,310.6199951171875,312.2099914550781,310.30999755859375,312.0799865722656,11698500
2025-08-27,311.3900146484375,312.9100036621094,310.7699890136719,312.7099914550781,4320100
2025-08-28,313.32000732421875,315.0799865722656,313.07000732421875,315.0299987792969,9610200
2025-08-29,314.7200012207031,318.0899963378906,314.6400146484375,318.07000732421875,15642600
2025-09-02,320.82000732421875,325.9200134277344,320.239990234375,325.5899963378906,21247500
2025-09-03,327.760009765625,329.45001220703125,326.7300109863281,328.1400146484375,16062200
2025-09-04,327.0299987792969,327.55999755859375,325.3500061035156,326.69000244140625,11703100
2025-09-05,329.5299987792969,331.44000244140625,328.92999267578125,331.04998779296875,16065200
2025-09-08,333.6600036621094,335.6700134277344,333.2300109863281,334.82000732421875,18617300
2025-09-09,337.0299987792969,338.30999755859375,333.8500061035156,334.05999755859375,21641900
2025-09-10,335.7300109863281,336.5,326.19000244140625,335.260009765625,11945700
2025-09-11,333.3699951171875,335.1600036621094,332.9700012207031,334.760009765625,9082600
2025-09-12,335.8800048828125,336.3900146484375,335.2300109863281,335.4200134277344,9619700
2025-09-15,336.30999755859375,339.2799987792969,336.2300109863281,338.9100036621094,10569900
2025-09-16,340.0899963378906,340.8800048828125,338.6199951171875,339.5899963378906,12161500
2025-09-17,338.5299987792969,341.239990234375,335.5199890136719,336.9700012207031,16535300
2025-09-18,336.2200012207031,336.32000732421875,333.80999755859375,335.6199951171875,14913300
2025-09-19,336.510009765625,339.2300109863281,336.30999755859375,339.17999267578125,14982600
2025-09-22,342.75,345.07000732421875,341.8399963378906,345.04998779296875,12386400
2025-09-23,348.2300109863281,348.75,345.32000732421875,346.4599914550781,18384000
2025-09-24,346.70001220703125,346.8299865722656,342.1400146484375,343.32000732421875,12709100
2025-09-25,344.3900146484375,345.8299865722656,342.4700012207031,344.75,12639600
2025-09-26,345.8299865722656,348.25,345.30999755859375,346.739990234375,11698200
2025-09-29,351.7900085449219,352.8299865722656,351.2799987792969,352.4599914550781,15719600
2025-09-30,351.1300048828125,355.57000732421875,350.8699951171875,355.4700012207031,13312400
2025-10-01,356.1700134277344,356.9700012207031,354.7900085449219,356.0299987792969,15573600
2025-10-02,358.260009765625,358.6700134277344,351.3999938964844,354.7900085449219,16162100
2025-10-03,357.1199951171875,358.1400146484375,355.79998779296875,357.6400146484375,14464000
2025-10-06,362.1600036621094,365.29998779296875,361.3699951171875,364.3800048828125,17093700
2025-10-07,366.510009765625,367.2699890136719,364.54998779296875,366.260009765625,16836800
2025-10-08,371.6499938964844,373.57000732421875,370.5,372.29998779296875,28052300
2025-10-09,373.1400146484375,373.2200012207031,362.8299865722656,365.42999267578125,33674800
2025-10-10,367.5400085449219,370.30999755859375,365.44000244140625,369.1199951171875,24192800
2025-10-13,376.5,378.8599853515625,375.5799865722656,378.0899963378906,18514400
2025-10-14,378.2099914550781,382.3800048828125,377.8999938964844,380.7900085449219,18409600
2025-10-15,385.92999267578125,387.760009765625,384.5899963378906,387.3900146484375,20598300
2025-10-16,391.1499938964844,396.8699951171875,390.3999938964844,396.45001220703125,33621400
2025-10-17,397.1400146484375,397.2799987792969,385.2200012207031,388.989990234375,62025000
2025-10-20,397.45001220703125,403.29998779296875,394.20001220703125,403.1499938964844,34523000
2025-10-21,386.5400085449219,388.8900146484375,375.6499938964844,377.239990234375,54101400
2025-10-22,372.75,378.4700012207031,368.92999267578125,377.2799987792969,30524100
2025-10-23,381.4599914550781,382.25,378.6499938964844,378.7900085449219,13695500
2025-10-24,378.510009765625,380.7699890136719,376.80999755859375,377.5199890136719,13263800
2025-10-27,371.1300048828125,371.5899963378906,365.3399963378906,367.010009765625,23657600
2025-10-28,361.80999755859375,365.29998779296875,360.1199951171875,364.3800048828125,19257600
2025-10-29,369.6499938964844,370.0799865722656,361.3599853515625,363.0,18891800
2025-10-30,365.0899963378906,370.3599853515625,364.5,370.1300048828125,14812800
2025-10-31,370.4700012207031,370.6600036621094,365.5,368.1199951171875,11077900
2025-11-03,368.9100036621094,370.8399963378906,367.5400085449219,368.7799987792969,7254300
2025-11-04,363.4800109863281,365.739990234375,361.3900146484375,362.32000732421875,11540100
2025-11-05,366.3900146484375,367.1000061035156,364.6499938964844,366.510009765625,8357300
2025-11-06,367.1600036621094,368.17999267578125,364.70001220703125,366.07000732421875,6891100
2025-11-07,367.94000244140625,370.4200134277344,366.4200134277344,368.30999755859375,11060400
2025-11-10,375.92999267578125,378.6600036621094,374.7799987792969,378.3800048828125,13456200
2025-11-11,379.9800109863281,380.3999938964844,376.8699951171875,379.8699951171875,10753200
2025-11-12,380.07000732421875,387.4599914550781,379.44000244140625,385.989990234375,16203700
2025-11-13,387.2900085449219,388.17999267578125,381.2099914550781,382.8699951171875,15867900
2025-11-14,372.8699951171875,378.20001220703125,370.8900146484375,375.9599914550781,15198000
2025-11-17,374.0400085449219,375.4599914550781,368.5199890136719,371.6499938964844,13295200
2025-11-18,374.8299865722656,375.5400085449219,371.6199951171875,374.3500061035156,7818800
2025-11-19,377.7799987792969,380.1700134277344,373.0299987792969,374.9599914550781,10980400
2025-11-20,375.2900085449219,377.69000244140625,371.8500061035156,374.8500061035156,10506500
2025-11-21,374.0299987792969,377.2300109863281,372.94000244140625,374.2699890136719,13194600
2025-11-24,374.8800048828125,380.2799987792969,374.19000244140625,380.20001220703125,10085300
2025-11-25,380.260009765625,382.5199890136719,378.05999755859375,380.0799865722656,10462800
2025-11-26,381.05999755859375,383.7799987792969,380.4599914550781,383.1199951171875,9184100
2025-11-28,385.9800109863281,388.0,384.989990234375,387.8800048828125,7175400
2025-12-01,390.6099853515625,390.70001220703125,388.05999755859375,389.75,11177100
2025-12-02,388.8699951171875,388.9800109863281,382.9100036621094,387.239990234375,8103900
2025-12-03,388.4599914550781,390.1300048828125,385.8299865722656,386.8800048828125,7886800
2025-12-04,386.9200134277344,388.0,385.3999938964844,387.1300048828125,6754400
2025-12-05,389.1199951171875,391.739990234375,386.17999267578125,386.44000244140625,9449800
2025-12-08,387.0199890136719,387.239990234375,384.010009765625,385.4200134277344,6822100
2025-12-09,385.6199951171875,388.2099914550781,385.2699890136719,387.3999938964844,6358700
2025-12-10,385.95001220703125,389.760009765625,384.5,389.04998779296875,9120500
2025-12-11,389.0199890136719,394.0899963378906,388.5,393.239990234375,11240600
2025-12-12,399.1600036621094,400.3900146484375,391.4700012207031,395.44000244140625,16792100
2025-12-15,397.760009765625,398.7099914550781,394.07000732421875,395.79998779296875,11345000
2025-12-16,397.75,398.7099914550781,394.5899963378906,395.8900146484375,9201600
2025-12-17,398.0799865722656,399.9800109863281,397.25,399.2900085449219,10456900
2025-12-18,398.2799987792969,402.2099914550781,396.04998779296875,398.57000732421875,11837600
2025-12-19,397.9200134277344,400.6300048828125,397.1700134277344,399.0199890136719,9894800
2025-12-22,406.9800109863281,408.5199890136719,405.7200012207031,408.2300109863281,14202100
2025-12-23,410.29998779296875,413.760009765625,407.1000061035156,413.6400146484375,13193300
2025-12-24,412.25,412.6300048828125,408.8299865722656,411.92999267578125,6718400
2025-12-26,416.4800109863281,418.45001220703125,414.75,416.739990234375,10476200
2025-12-29,403.6600036621094,403.760009765625,395.3299865722656,398.6000061035156,20679200
2025-12-30,403.6000061035156,403.79998779296875,398.55999755859375,398.8900146484375,10179000
2025-12-31,398.6000061035156,400.1300048828125,395.5899963378906,396.30999755859375,10194700
2026-01-02,401.6199951171875,401.82000732421875,396.25,398.2799987792969,10372600
2026-01-05,406.3900146484375,409.7200012207031,406.1499938964844,408.760009765625,13410600
2026-01-06,410.6700134277344,413.4800109863281,410.30999755859375,413.17999267578125,11640900
2026-01-07,408.6300048828125,410.80999755859375,406.6499938964844,409.2300109863281,10589500
2026-01-08,406.9700012207031,411.6400146484375,406.3999938964844,411.489990234375,8705900
2026-01-09,413.2200012207031,415.2900085449219,411.79998779296875,414.4700012207031,14011200
2026-01-12,421.5199890136719,425.739990234375,421.5199890136719,422.2300109863281,20904100
2026-01-13,424.5899963378906,426.1199951171875,420.07000732421875,421.6300048828125,16681200
2026-01-14,426.0299987792969,426.8599853515625,422.8399963378906,425.94000244140625,18305500
2026-01-15,423.0199890136719,425.05999755859375,422.7900085449219,423.3299865722656,14253200
2026-01-16,422.79998779296875,424.79998779296875,417.0400085449219,421.2900085449219,20951600
2026-01-20,436.69000244140625,438.1400146484375,434.1000061035156,437.2300109863281,21308100
2026-01-21,446.8699951171875,448.0,437.1099853515625,443.6000061035156,38830200
2026-01-22,443.8399963378906,452.9800109863281,443.55999755859375,451.7900085449219,19251200
2026-01-23,454.1099853515625,458.75,453.45001220703125,458.0,21531900
2026-01-26,466.7799987792969,469.2799987792969,460.3599853515625,464.70001220703125,34156000
2026-01-27,465.07000732421875,476.489990234375,463.95001220703125,476.1000061035156,28386200
2026-01-28,483.3900146484375,495.8800048828125,481.25,494.55999755859375,44154600
2026-01-29,509.510009765625,509.70001220703125,468.510009765625,495.8999938964844,69970900
2026-01-30,466.25,470.05999755859375,430.79998779296875,444.95001220703125,86593500
2026-02-02,434.010009765625,440.7799987792969,422.54998779296875,427.1300048828125,41626200
2026-02-03,452.6300048828125,459.0,448.30999755859375,454.2900085449219,28703500
2026-02-04,462.4700012207031,463.1000061035156,445.7099914550781,453.9700012207031,24427900
2026-02-05,444.2900085449219,450.8999938964844,440.3500061035156,441.8800048828125,17718100
2026-02-06,450.7300109863281,456.92999267578125,450.0299987792969,455.4599914550781,12663900
2026-02-09,461.3900146484375,467.55999755859375,460.8500061035156,467.0299987792969,12330900
2026-02-10,465.9599914550781,466.75,459.5199890136719,462.3999938964844,7861600
2026-02-11,466.0,468.6099853515625,462.82000732421875,467.6300048828125,11209600
2026-02-12,464.8999938964844,466.3800048828125,448.05999755859375,451.3900146484375,20488800
2026-02-13,459.7300109863281,463.8399963378906,456.25,462.6199951171875,12359300
2026-02-17,450.260009765625,451.3699951171875,445.5299987792969,448.20001220703125,10976100
2026-02-18,455.80999755859375,460.510009765625,455.32000732421875,458.2799987792969,10226300
2026-02-19,457.3399963378906,461.510009765625,456.0299987792969,459.55999755859375,8411400
2026-02-20,463.25,468.6199951171875,458.3399963378906,468.6199951171875,14316300
2026-02-23,474.6499938964844,481.4599914550781,474.6099853515625,481.2799987792969,17441600
2026-02-24,470.0899963378906,475.44000244140625,469.54998779296875,474.6099853515625,14147100
2026-02-25,475.739990234375,479.5299987792969,472.8999938964844,473.4200134277344,12954300
2026-02-26,474.95001220703125,477.8299865722656,442.0400085449219,477.4800109863281,12375000
2026-02-27,480.75,483.8999938964844,479.1099853515625,483.75,16795100
2026-03-02,490.1000061035156,492.1499938964844,483.2799987792969,490.0,19916600
2026-03-03,472.8299865722656,473.20001220703125,458.92999267578125,468.1400146484375,22591500
2026-03-04,474.82000732421875,476.4200134277344,469.3900146484375,471.79998779296875,9985900
2026-03-05,470.45001220703125,470.6700134277344,463.9100036621094,466.1300048828125,11674800
2026-03-06,469.0400085449219,475.4599914550781,467.07000732421875,473.510009765625,10489800
2026-03-09,468.0899963378906,472.67999267578125,464.7900085449219,472.5299987792969,8829800
2026-03-10,479.739990234375,481.30999755859375,474.2099914550781,477.8599853515625,9616800
2026-03-11,476.1300048828125,477.45001220703125,473.1300048828125,476.239990234375,7522900
2026-03-12,475.0199890136719,475.0199890136719,466.6000061035156,466.8800048828125,11900600
2026-03-13,469.30999755859375,470.1000061035156,460.2200012207031,460.8399963378906,11741600
2026-03-16,461.2699890136719,462.79998779296875,456.9100036621094,460.42999267578125,8964100
2026-03-17,460.510009765625,462.2099914550781,456.8699951171875,459.2699890136719,7610100
2026-03-18,446.6600036621094,450.05999755859375,444.3900146484375,444.739990234375,18375600
2026-03-19,420.3599853515625,428.2699890136719,416.79998779296875,426.4100036621094,30206000
2026-03-20,428.0899963378906,428.5899963378906,411.2300109863281,413.3800048828125,27204900
2026-03-23,405.1199951171875,414.5400085449219,399.6400146484375,404.0400085449219,36796800
2026-03-24,400.239990234375,407.2900085449219,399.20001220703125,404.1300048828125,17478500
2026-03-25,419.7099914550781,420.6600036621094,412.25,416.2900085449219,15713200
2026-03-26,408.5299987792969,411.3699951171875,400.260009765625,400.6400146484375,15756300
2026-03-27,406.20001220703125,418.3999938964844,405.4100036621094,414.70001220703125,16580700
2026-03-30,419.5400085449219,420.1000061035156,412.6600036621094,414.5799865722656,13172100
2026-03-31,420.0799865722656,430.57000732421875,419.5899963378906,430.2900085449219,14534300
2026-04-01,435.0,440.19000244140625,433.760009765625,437.82000732421875,14133100
2026-04-02,422.2900085449219,431.6700134277344,421.1700134277344,429.4100036621094,10838600
2026-04-06,428.8699951171875,431.489990234375,426.7099914550781,427.6499938964844,5417300
2026-04-07,427.8999938964844,433.42999267578125,423.1000061035156,431.80999755859375,7263500
2026-04-08,439.9800109863281,440.44000244140625,431.30999755859375,434.5299987792969,9689700
2026-04-09,436.4700012207031,440.9100036621094,435.8699951171875,437.9100036621094,6748500
2026-04-10,438.5899963378906,440.3500061035156,436.0,437.1300048828125,6193300
2026-04-13,434.7799987792969,436.2200012207031,431.6300048828125,435.3599853515625,5549400
2026-04-14,439.32000732421875,445.17999267578125,439.0199890136719,445.0899963378906,8731700
2026-04-15,442.8800048828125,443.739990234375,439.6000061035156,440.4599914550781,6455900
2026-04-16,442.1499938964844,442.96990966796875,438.17999267578125,440.0799865722656,5323093
|